{"symbol":"CRBG","url":"https://intraalpha.com/companies/CRBG","capturedAt":"2026-10-23T06:09:22.561Z","state":"ready","quote":{"symbol":"CRBG","last_price":35.59,"prev_close":35.3,"regular_close":35.59,"change":0.29,"change_pct":0.8215,"regular_change":0.29,"regular_change_pct":0.8215,"extended_change":0,"extended_change_pct":0,"bid":35.28,"ask":37.13,"bid_size":100,"ask_size":100,"volume":3723207,"vwap":35.242233,"open":35.08,"high":35.64,"low":34.61,"close":35.59,"trade_count":44012,"last_trade_at":"2026-10-22T23:00:00.002253977Z","last_quote_at":"2026-10-23T00:00:00.058650746Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:09:21.514552353-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CRBG","fetched_at":"2026-10-23T06:09:22.199748+00:00","name":"Corebridge Financial Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Corebridge Financial, Inc. offers retirement solutions and insurance products in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15865044000,"ebitda":2706000000,"pe_ratio":22.24,"peg_ratio":null,"book_value":22.79,"dividend_per_share":0.98,"dividend_yield":0.0278,"eps":1.6,"revenue_ttm":19515001000,"gross_profit_ttm":4118000000,"profit_margin":0.0465,"operating_margin_ttm":0.111,"return_on_assets_ttm":0.0031,"return_on_equity_ttm":0.0714,"quarterly_earnings_growth":-0.581,"quarterly_revenue_growth":0.259,"analyst_target_price":40.42,"analyst_number":3,"beta":1.004,"fifty_two_week_high":35.64,"fifty_two_week_low":21.74,"fifty_day_ma":33.88,"two_hundred_day_ma":29.66,"shares_outstanding":445773000,"forward_pe":5.99,"price_to_sales":0.813,"price_to_book":1.487,"ev_to_revenue":1.359,"ev_to_ebitda":2.608},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:09:22.199748+00:00"},"optionObservedAt":"2026-10-22T19:56:47.229Z","bars":[{"c":34.7558,"h":34.7558,"l":34.7558,"n":1,"o":34.7558,"t":"2026-10-16T11:10:00Z","v":1000,"vw":34.7558},{"c":34.736,"h":34.79,"l":34.52,"n":288,"o":34.52,"t":"2026-10-16T13:30:00Z","v":38006,"vw":34.675786},{"c":34.76,"h":34.86,"l":34.73,"n":1103,"o":34.75,"t":"2026-10-16T13:35:00Z","v":136172,"vw":34.779851},{"c":34.89,"h":34.905,"l":34.75,"n":766,"o":34.79,"t":"2026-10-16T13:40:00Z","v":79510,"vw":34.831663},{"c":35.06,"h":35.06,"l":34.891,"n":350,"o":34.891,"t":"2026-10-16T13:45:00Z","v":49225,"vw":34.961706},{"c":34.92,"h":35.08,"l":34.915,"n":455,"o":35.07,"t":"2026-10-16T13:50:00Z","v":31112,"vw":35.000296},{"c":34.81,"h":34.92,"l":34.78,"n":596,"o":34.92,"t":"2026-10-16T13:55:00Z","v":42214,"vw":34.84587},{"c":35.025,"h":35.06,"l":34.82,"n":746,"o":34.82,"t":"2026-10-16T14:00:00Z","v":135524,"vw":34.980768},{"c":34.945,"h":35.035,"l":34.915,"n":710,"o":35.03,"t":"2026-10-16T14:05:00Z","v":46828,"vw":34.960055},{"c":34.8,"h":34.94,"l":34.79,"n":542,"o":34.94,"t":"2026-10-16T14:10:00Z","v":37116,"vw":34.846485},{"c":34.865,"h":34.875,"l":34.795,"n":425,"o":34.805,"t":"2026-10-16T14:15:00Z","v":27888,"vw":34.834068},{"c":34.935,"h":34.95,"l":34.865,"n":426,"o":34.88,"t":"2026-10-16T14:20:00Z","v":30168,"vw":34.900732},{"c":34.955,"h":34.965,"l":34.9,"n":583,"o":34.93,"t":"2026-10-16T14:25:00Z","v":47753,"vw":34.937329},{"c":34.925,"h":34.975,"l":34.875,"n":589,"o":34.96,"t":"2026-10-16T14:30:00Z","v":60262,"vw":34.910064},{"c":34.86,"h":34.93,"l":34.86,"n":294,"o":34.93,"t":"2026-10-16T14:35:00Z","v":17473,"vw":34.88956},{"c":34.745,"h":34.85,"l":34.745,"n":571,"o":34.85,"t":"2026-10-16T14:40:00Z","v":40075,"vw":34.789907},{"c":34.75,"h":34.815,"l":34.69,"n":654,"o":34.75,"t":"2026-10-16T14:45:00Z","v":63264,"vw":34.740233},{"c":34.815,"h":34.84,"l":34.7402,"n":864,"o":34.75,"t":"2026-10-16T14:50:00Z","v":248924,"vw":34.794402},{"c":34.82,"h":34.845,"l":34.77,"n":653,"o":34.82,"t":"2026-10-16T14:55:00Z","v":66448,"vw":34.80659},{"c":34.935,"h":34.935,"l":34.78,"n":619,"o":34.81,"t":"2026-10-16T15:00:00Z","v":69670,"vw":34.837102},{"c":35.04,"h":35.04,"l":34.945,"n":609,"o":34.95,"t":"2026-10-16T15:05:00Z","v":54085,"vw":35.000667},{"c":35.045,"h":35.07,"l":34.96,"n":661,"o":35.05,"t":"2026-10-16T15:10:00Z","v":96289,"vw":35.010037},{"c":34.97,"h":35.04,"l":34.96,"n":311,"o":35.04,"t":"2026-10-16T15:15:00Z","v":18928,"vw":34.998561},{"c":34.945,"h":34.995,"l":34.92,"n":550,"o":34.97,"t":"2026-10-16T15:20:00Z","v":42068,"vw":34.957416},{"c":34.94,"h":35.03,"l":34.94,"n":436,"o":34.945,"t":"2026-10-16T15:25:00Z","v":32050,"vw":34.985987},{"c":34.965,"h":34.97,"l":34.88,"n":601,"o":34.95,"t":"2026-10-16T15:30:00Z","v":55501,"vw":34.917808},{"c":35,"h":35.02,"l":34.94,"n":729,"o":34.965,"t":"2026-10-16T15:35:00Z","v":57830,"vw":34.97748},{"c":34.94,"h":35.01,"l":34.925,"n":274,"o":35.01,"t":"2026-10-16T15:40:00Z","v":15081,"vw":34.953514},{"c":34.88,"h":35,"l":34.855,"n":1025,"o":34.94,"t":"2026-10-16T15:45:00Z","v":118440,"vw":34.923749},{"c":34.72,"h":34.88,"l":34.71,"n":552,"o":34.87,"t":"2026-10-16T15:50:00Z","v":46987,"vw":34.802761},{"c":34.68,"h":34.74,"l":34.67,"n":1032,"o":34.715,"t":"2026-10-16T15:55:00Z","v":105476,"vw":34.719887},{"c":34.695,"h":34.71,"l":34.655,"n":513,"o":34.675,"t":"2026-10-16T16:00:00Z","v":33696,"vw":34.677785},{"c":34.79,"h":34.79,"l":34.675,"n":999,"o":34.69,"t":"2026-10-16T16:05:00Z","v":83318,"vw":34.717526},{"c":34.775,"h":34.81,"l":34.73,"n":667,"o":34.79,"t":"2026-10-16T16:10:00Z","v":44959,"vw":34.772495},{"c":34.73,"h":34.785,"l":34.71,"n":961,"o":34.775,"t":"2026-10-16T16:15:00Z","v":87811,"vw":34.732129},{"c":34.681,"h":34.74,"l":34.681,"n":503,"o":34.73,"t":"2026-10-16T16:20:00Z","v":30250,"vw":34.713495},{"c":34.605,"h":34.68,"l":34.6,"n":690,"o":34.68,"t":"2026-10-16T16:25:00Z","v":51229,"vw":34.63765},{"c":34.53,"h":34.615,"l":34.515,"n":723,"o":34.605,"t":"2026-10-16T16:30:00Z","v":55826,"vw":34.57762},{"c":34.545,"h":34.575,"l":34.514,"n":728,"o":34.53,"t":"2026-10-16T16:35:00Z","v":54457,"vw":34.549185},{"c":34.52,"h":34.56,"l":34.485,"n":1247,"o":34.54,"t":"2026-10-16T16:40:00Z","v":119978,"vw":34.530241},{"c":34.53,"h":34.625,"l":34.485,"n":2104,"o":34.53,"t":"2026-10-16T16:45:00Z","v":216518,"vw":34.55573},{"c":34.515,"h":34.54,"l":34.425,"n":802,"o":34.535,"t":"2026-10-16T16:50:00Z","v":64321,"vw":34.469712},{"c":34.525,"h":34.54,"l":34.455,"n":1023,"o":34.52,"t":"2026-10-16T16:55:00Z","v":93035,"vw":34.513147},{"c":34.415,"h":34.54,"l":34.41,"n":871,"o":34.53,"t":"2026-10-16T17:00:00Z","v":69828,"vw":34.453475},{"c":34.335,"h":34.41,"l":34.305,"n":747,"o":34.41,"t":"2026-10-16T17:05:00Z","v":69518,"vw":34.356376},{"c":34.4,"h":34.41,"l":34.32,"n":553,"o":34.335,"t":"2026-10-16T17:10:00Z","v":37194,"vw":34.356739},{"c":34.395,"h":34.43,"l":34.365,"n":485,"o":34.405,"t":"2026-10-16T17:15:00Z","v":50854,"vw":34.405583},{"c":34.385,"h":34.4,"l":34.37,"n":471,"o":34.395,"t":"2026-10-16T17:20:00Z","v":28940,"vw":34.386323},{"c":34.455,"h":34.48,"l":34.385,"n":595,"o":34.39,"t":"2026-10-16T17:25:00Z","v":42046,"vw":34.431632},{"c":34.425,"h":34.47,"l":34.39,"n":827,"o":34.46,"t":"2026-10-16T17:30:00Z","v":74029,"vw":34.426661},{"c":34.45,"h":34.49,"l":34.41,"n":793,"o":34.42,"t":"2026-10-16T17:35:00Z","v":72045,"vw":34.447321},{"c":34.5,"h":34.585,"l":34.445,"n":572,"o":34.445,"t":"2026-10-16T17:40:00Z","v":40467,"vw":34.526181},{"c":34.445,"h":34.5,"l":34.4,"n":573,"o":34.495,"t":"2026-10-16T17:45:00Z","v":38824,"vw":34.434043},{"c":34.415,"h":34.47,"l":34.41,"n":585,"o":34.45,"t":"2026-10-16T17:50:00Z","v":41495,"vw":34.43629},{"c":34.405,"h":34.43,"l":34.4,"n":478,"o":34.41,"t":"2026-10-16T17:55:00Z","v":34044,"vw":34.414336},{"c":34.35,"h":34.42,"l":34.33,"n":863,"o":34.405,"t":"2026-10-16T18:00:00Z","v":67762,"vw":34.374074},{"c":34.36,"h":34.365,"l":34.33,"n":587,"o":34.35,"t":"2026-10-16T18:05:00Z","v":42294,"vw":34.350914},{"c":34.425,"h":34.435,"l":34.33,"n":1005,"o":34.36,"t":"2026-10-16T18:10:00Z","v":102304,"vw":34.37651},{"c":34.411,"h":34.46,"l":34.41,"n":902,"o":34.43,"t":"2026-10-16T18:15:00Z","v":68689,"vw":34.430603},{"c":34.45,"h":34.455,"l":34.35,"n":867,"o":34.41,"t":"2026-10-16T18:20:00Z","v":64139,"vw":34.390393},{"c":34.435,"h":34.455,"l":34.395,"n":543,"o":34.445,"t":"2026-10-16T18:25:00Z","v":36015,"vw":34.43123},{"c":34.445,"h":34.485,"l":34.4,"n":630,"o":34.435,"t":"2026-10-16T18:30:00Z","v":41465,"vw":34.434972},{"c":34.43,"h":34.47,"l":34.41,"n":867,"o":34.445,"t":"2026-10-16T18:35:00Z","v":34055,"vw":34.445979},{"c":34.495,"h":34.5,"l":34.435,"n":804,"o":34.435,"t":"2026-10-16T18:40:00Z","v":41333,"vw":34.466106},{"c":34.51,"h":34.515,"l":34.48,"n":531,"o":34.5,"t":"2026-10-16T18:45:00Z","v":34693,"vw":34.499572},{"c":34.47,"h":34.52,"l":34.46,"n":421,"o":34.52,"t":"2026-10-16T18:50:00Z","v":21717,"vw":34.500596},{"c":34.49,"h":34.505,"l":34.445,"n":566,"o":34.475,"t":"2026-10-16T18:55:00Z","v":29851,"vw":34.473536},{"c":34.495,"h":34.525,"l":34.48,"n":600,"o":34.49,"t":"2026-10-16T19:00:00Z","v":40546,"vw":34.499611},{"c":34.47,"h":34.525,"l":34.47,"n":697,"o":34.5,"t":"2026-10-16T19:05:00Z","v":40889,"vw":34.505587},{"c":34.55,"h":34.55,"l":34.48,"n":548,"o":34.48,"t":"2026-10-16T19:10:00Z","v":29469,"vw":34.523237},{"c":34.54,"h":34.58,"l":34.51,"n":547,"o":34.56,"t":"2026-10-16T19:15:00Z","v":35478,"vw":34.547314},{"c":34.465,"h":34.55,"l":34.435,"n":1004,"o":34.53,"t":"2026-10-16T19:20:00Z","v":69148,"vw":34.486},{"c":34.475,"h":34.495,"l":34.45,"n":654,"o":34.465,"t":"2026-10-16T19:25:00Z","v":49824,"vw":34.475769},{"c":34.445,"h":34.5,"l":34.4,"n":820,"o":34.475,"t":"2026-10-16T19:30:00Z","v":60783,"vw":34.456791},{"c":34.465,"h":34.47,"l":34.415,"n":896,"o":34.445,"t":"2026-10-16T19:35:00Z","v":56274,"vw":34.442539},{"c":34.405,"h":34.475,"l":34.395,"n":694,"o":34.465,"t":"2026-10-16T19:40:00Z","v":52830,"vw":34.444186},{"c":34.385,"h":34.445,"l":34.365,"n":1168,"o":34.41,"t":"2026-10-16T19:45:00Z","v":99936,"vw":34.407408},{"c":34.35,"h":34.405,"l":34.325,"n":1243,"o":34.39,"t":"2026-10-16T19:50:00Z","v":82100,"vw":34.357397},{"c":34.42,"h":34.445,"l":34.3,"n":5180,"o":34.355,"t":"2026-10-16T19:55:00Z","v":529533,"vw":34.36518},{"c":34.43,"h":34.43,"l":34.43,"n":42,"o":34.43,"t":"2026-10-16T20:00:00Z","v":582144,"vw":34.43},{"c":36.97,"h":36.97,"l":34.43,"n":2,"o":34.43,"t":"2026-10-16T20:25:00Z","v":276008,"vw":34.431841},{"c":33.6514,"h":33.6514,"l":33.6514,"n":1,"o":33.6514,"t":"2026-10-16T20:45:00Z","v":100,"vw":33.6514},{"c":34.8,"h":34.8,"l":34.65,"n":2,"o":34.65,"t":"2026-10-16T20:50:00Z","v":275,"vw":34.745455},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-19T08:10:00Z","v":145,"vw":34.8},{"c":34.85,"h":34.95,"l":34.42,"n":402,"o":34.42,"t":"2026-10-19T13:30:00Z","v":46840,"vw":34.68704},{"c":34.72,"h":34.85,"l":34.7,"n":276,"o":34.85,"t":"2026-10-19T13:35:00Z","v":26402,"vw":34.756628},{"c":34.66,"h":34.8,"l":34.615,"n":344,"o":34.725,"t":"2026-10-19T13:40:00Z","v":38549,"vw":34.699603},{"c":34.68,"h":34.681,"l":34.48,"n":478,"o":34.63,"t":"2026-10-19T13:45:00Z","v":51287,"vw":34.567583},{"c":34.63,"h":34.71,"l":34.57,"n":459,"o":34.68,"t":"2026-10-19T13:50:00Z","v":38756,"vw":34.6488},{"c":34.67,"h":34.7,"l":34.63,"n":243,"o":34.63,"t":"2026-10-19T13:55:00Z","v":16100,"vw":34.670074},{"c":34.58,"h":34.71,"l":34.58,"n":919,"o":34.67,"t":"2026-10-19T14:00:00Z","v":66798,"vw":34.655581},{"c":34.6,"h":34.65,"l":34.55,"n":420,"o":34.58,"t":"2026-10-19T14:05:00Z","v":24551,"vw":34.60983},{"c":34.58,"h":34.61,"l":34.47,"n":589,"o":34.6,"t":"2026-10-19T14:10:00Z","v":41187,"vw":34.552909},{"c":34.41,"h":34.635,"l":34.41,"n":1393,"o":34.585,"t":"2026-10-19T14:15:00Z","v":110601,"vw":34.526717},{"c":34.35,"h":34.41,"l":34.35,"n":639,"o":34.39,"t":"2026-10-19T14:20:00Z","v":38058,"vw":34.384935},{"c":34.335,"h":34.34,"l":34.22,"n":787,"o":34.33,"t":"2026-10-19T14:25:00Z","v":53862,"vw":34.274696},{"c":34.38,"h":34.38,"l":34.3,"n":626,"o":34.335,"t":"2026-10-19T14:30:00Z","v":41661,"vw":34.337971},{"c":34.35,"h":34.4,"l":34.33,"n":550,"o":34.39,"t":"2026-10-19T14:35:00Z","v":33739,"vw":34.373078},{"c":34.375,"h":34.385,"l":34.335,"n":480,"o":34.37,"t":"2026-10-19T14:40:00Z","v":26933,"vw":34.362054},{"c":34.415,"h":34.455,"l":34.38,"n":502,"o":34.38,"t":"2026-10-19T14:45:00Z","v":28109,"vw":34.425619},{"c":34.45,"h":34.465,"l":34.385,"n":568,"o":34.42,"t":"2026-10-19T14:50:00Z","v":32393,"vw":34.431392},{"c":34.495,"h":34.51,"l":34.455,"n":716,"o":34.455,"t":"2026-10-19T14:55:00Z","v":46263,"vw":34.478424},{"c":34.52,"h":34.525,"l":34.44,"n":568,"o":34.5,"t":"2026-10-19T15:00:00Z","v":40903,"vw":34.495356},{"c":34.465,"h":34.535,"l":34.435,"n":616,"o":34.52,"t":"2026-10-19T15:05:00Z","v":40072,"vw":34.494466},{"c":34.53,"h":34.54,"l":34.465,"n":555,"o":34.465,"t":"2026-10-19T15:10:00Z","v":50754,"vw":34.510003},{"c":34.57,"h":34.585,"l":34.525,"n":540,"o":34.53,"t":"2026-10-19T15:15:00Z","v":43153,"vw":34.557208},{"c":34.615,"h":34.655,"l":34.555,"n":587,"o":34.56,"t":"2026-10-19T15:20:00Z","v":45225,"vw":34.607091},{"c":34.65,"h":34.66,"l":34.58,"n":536,"o":34.61,"t":"2026-10-19T15:25:00Z","v":41060,"vw":34.613931},{"c":34.595,"h":34.67,"l":34.57,"n":421,"o":34.645,"t":"2026-10-19T15:30:00Z","v":20920,"vw":34.618111},{"c":34.565,"h":34.635,"l":34.56,"n":535,"o":34.595,"t":"2026-10-19T15:35:00Z","v":33336,"vw":34.614795},{"c":34.58,"h":34.58,"l":34.53,"n":363,"o":34.565,"t":"2026-10-19T15:40:00Z","v":22763,"vw":34.553398},{"c":34.595,"h":34.615,"l":34.56,"n":271,"o":34.59,"t":"2026-10-19T15:45:00Z","v":13662,"vw":34.584752},{"c":34.56,"h":34.61,"l":34.55,"n":223,"o":34.6,"t":"2026-10-19T15:50:00Z","v":12404,"vw":34.57779},{"c":34.565,"h":34.585,"l":34.54,"n":262,"o":34.565,"t":"2026-10-19T15:55:00Z","v":13205,"vw":34.559505},{"c":34.54,"h":34.57,"l":34.5,"n":350,"o":34.56,"t":"2026-10-19T16:00:00Z","v":18866,"vw":34.541968},{"c":34.545,"h":34.555,"l":34.52,"n":342,"o":34.545,"t":"2026-10-19T16:05:00Z","v":22550,"vw":34.539279},{"c":34.61,"h":34.61,"l":34.515,"n":600,"o":34.54,"t":"2026-10-19T16:10:00Z","v":49350,"vw":34.551136},{"c":34.615,"h":34.665,"l":34.57,"n":1009,"o":34.605,"t":"2026-10-19T16:15:00Z","v":145629,"vw":34.619815},{"c":34.575,"h":34.615,"l":34.57,"n":387,"o":34.61,"t":"2026-10-19T16:20:00Z","v":25596,"vw":34.590727},{"c":34.54,"h":34.585,"l":34.52,"n":563,"o":34.57,"t":"2026-10-19T16:25:00Z","v":44257,"vw":34.551413},{"c":34.54,"h":34.54,"l":34.485,"n":451,"o":34.54,"t":"2026-10-19T16:30:00Z","v":31720,"vw":34.513653},{"c":34.565,"h":34.57,"l":34.53,"n":236,"o":34.54,"t":"2026-10-19T16:35:00Z","v":11717,"vw":34.551121},{"c":34.55,"h":34.575,"l":34.55,"n":296,"o":34.56,"t":"2026-10-19T16:40:00Z","v":15385,"vw":34.562044},{"c":34.55,"h":34.575,"l":34.515,"n":350,"o":34.545,"t":"2026-10-19T16:45:00Z","v":17588,"vw":34.543051},{"c":34.565,"h":34.58,"l":34.545,"n":154,"o":34.545,"t":"2026-10-19T16:50:00Z","v":5499,"vw":34.565477},{"c":34.575,"h":34.59,"l":34.555,"n":295,"o":34.565,"t":"2026-10-19T16:55:00Z","v":13749,"vw":34.573006},{"c":34.525,"h":34.575,"l":34.525,"n":249,"o":34.57,"t":"2026-10-19T17:00:00Z","v":10769,"vw":34.558787},{"c":34.495,"h":34.53,"l":34.475,"n":327,"o":34.53,"t":"2026-10-19T17:05:00Z","v":20608,"vw":34.496907},{"c":34.535,"h":34.545,"l":34.485,"n":264,"o":34.49,"t":"2026-10-19T17:10:00Z","v":11886,"vw":34.523575},{"c":34.565,"h":34.565,"l":34.53,"n":217,"o":34.535,"t":"2026-10-19T17:15:00Z","v":10559,"vw":34.542989},{"c":34.55,"h":34.565,"l":34.535,"n":295,"o":34.56,"t":"2026-10-19T17:20:00Z","v":16813,"vw":34.550839},{"c":34.53,"h":34.55,"l":34.52,"n":318,"o":34.55,"t":"2026-10-19T17:25:00Z","v":15528,"vw":34.538735},{"c":34.545,"h":34.55,"l":34.52,"n":261,"o":34.54,"t":"2026-10-19T17:30:00Z","v":10263,"vw":34.535358},{"c":34.495,"h":34.545,"l":34.495,"n":297,"o":34.545,"t":"2026-10-19T17:35:00Z","v":9158,"vw":34.524757},{"c":34.495,"h":34.525,"l":34.48,"n":439,"o":34.495,"t":"2026-10-19T17:40:00Z","v":25703,"vw":34.499931},{"c":34.475,"h":34.515,"l":34.455,"n":514,"o":34.495,"t":"2026-10-19T17:45:00Z","v":35310,"vw":34.485395},{"c":34.44,"h":34.475,"l":34.44,"n":407,"o":34.47,"t":"2026-10-19T17:50:00Z","v":18817,"vw":34.460485},{"c":34.435,"h":34.4551,"l":34.43,"n":415,"o":34.445,"t":"2026-10-19T17:55:00Z","v":18503,"vw":34.442552},{"c":34.475,"h":34.49,"l":34.41,"n":413,"o":34.44,"t":"2026-10-19T18:00:00Z","v":20727,"vw":34.448021},{"c":34.44,"h":34.47,"l":34.435,"n":344,"o":34.47,"t":"2026-10-19T18:05:00Z","v":18593,"vw":34.453107},{"c":34.49,"h":34.495,"l":34.42,"n":441,"o":34.435,"t":"2026-10-19T18:10:00Z","v":22584,"vw":34.456863},{"c":34.54,"h":34.545,"l":34.495,"n":418,"o":34.495,"t":"2026-10-19T18:15:00Z","v":20722,"vw":34.527842},{"c":34.53,"h":34.545,"l":34.52,"n":263,"o":34.54,"t":"2026-10-19T18:20:00Z","v":9743,"vw":34.530874},{"c":34.525,"h":34.565,"l":34.52,"n":545,"o":34.53,"t":"2026-10-19T18:25:00Z","v":39845,"vw":34.543317},{"c":34.465,"h":34.52,"l":34.455,"n":432,"o":34.52,"t":"2026-10-19T18:30:00Z","v":20919,"vw":34.489834},{"c":34.47,"h":34.475,"l":34.46,"n":303,"o":34.465,"t":"2026-10-19T18:35:00Z","v":12914,"vw":34.468702},{"c":34.445,"h":34.485,"l":34.44,"n":423,"o":34.465,"t":"2026-10-19T18:40:00Z","v":21159,"vw":34.466521},{"c":34.445,"h":34.475,"l":34.44,"n":409,"o":34.445,"t":"2026-10-19T18:45:00Z","v":20513,"vw":34.460815},{"c":34.42,"h":34.445,"l":34.41,"n":407,"o":34.445,"t":"2026-10-19T18:50:00Z","v":18523,"vw":34.42843},{"c":34.42,"h":34.435,"l":34.39,"n":426,"o":34.415,"t":"2026-10-19T18:55:00Z","v":17998,"vw":34.419524},{"c":34.48,"h":34.49,"l":34.425,"n":482,"o":34.425,"t":"2026-10-19T19:00:00Z","v":30512,"vw":34.462404},{"c":34.455,"h":34.475,"l":34.44,"n":288,"o":34.475,"t":"2026-10-19T19:05:00Z","v":12562,"vw":34.460789},{"c":34.385,"h":34.455,"l":34.385,"n":469,"o":34.455,"t":"2026-10-19T19:10:00Z","v":24923,"vw":34.425995},{"c":34.37,"h":34.4,"l":34.355,"n":553,"o":34.385,"t":"2026-10-19T19:15:00Z","v":37324,"vw":34.373059},{"c":34.39,"h":34.395,"l":34.36,"n":492,"o":34.365,"t":"2026-10-19T19:20:00Z","v":29401,"vw":34.379474},{"c":34.365,"h":34.385,"l":34.35,"n":646,"o":34.38,"t":"2026-10-19T19:25:00Z","v":47211,"vw":34.37133},{"c":34.385,"h":34.395,"l":34.345,"n":746,"o":34.365,"t":"2026-10-19T19:30:00Z","v":50468,"vw":34.369989},{"c":34.335,"h":34.385,"l":34.33,"n":465,"o":34.385,"t":"2026-10-19T19:35:00Z","v":27971,"vw":34.356537},{"c":34.35,"h":34.395,"l":34.33,"n":672,"o":34.335,"t":"2026-10-19T19:40:00Z","v":45454,"vw":34.366904},{"c":34.315,"h":34.355,"l":34.31,"n":1010,"o":34.34,"t":"2026-10-19T19:45:00Z","v":75731,"vw":34.329058},{"c":34.35,"h":34.37,"l":34.29,"n":890,"o":34.315,"t":"2026-10-19T19:50:00Z","v":67113,"vw":34.323809},{"c":34.415,"h":34.43,"l":34.335,"n":3943,"o":34.35,"t":"2026-10-19T19:55:00Z","v":364096,"vw":34.393041},{"c":34.41,"h":34.41,"l":34.41,"n":39,"o":34.41,"t":"2026-10-19T20:00:00Z","v":393070,"vw":34.41},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-19T20:45:00Z","v":551616,"vw":34.41},{"c":34.52,"h":34.635,"l":34.46,"n":195,"o":34.55,"t":"2026-10-20T13:30:00Z","v":24263,"vw":34.551141},{"c":34.74,"h":34.745,"l":34.51,"n":418,"o":34.51,"t":"2026-10-20T13:35:00Z","v":30511,"vw":34.622926},{"c":34.775,"h":34.79,"l":34.705,"n":433,"o":34.74,"t":"2026-10-20T13:40:00Z","v":31263,"vw":34.756472},{"c":34.895,"h":34.965,"l":34.73,"n":352,"o":34.76,"t":"2026-10-20T13:45:00Z","v":18760,"vw":34.879052},{"c":35.065,"h":35.08,"l":34.86,"n":1053,"o":34.92,"t":"2026-10-20T13:50:00Z","v":268979,"vw":34.952296},{"c":35,"h":35.13,"l":35,"n":538,"o":35.05,"t":"2026-10-20T13:55:00Z","v":40450,"vw":35.077414},{"c":35,"h":35.01,"l":34.885,"n":681,"o":34.98,"t":"2026-10-20T14:00:00Z","v":62454,"vw":34.938365},{"c":35.015,"h":35.075,"l":34.95,"n":516,"o":34.995,"t":"2026-10-20T14:05:00Z","v":34670,"vw":35.005415},{"c":34.93,"h":35.035,"l":34.87,"n":610,"o":35.01,"t":"2026-10-20T14:10:00Z","v":56822,"vw":34.958075},{"c":34.99,"h":35.005,"l":34.92,"n":546,"o":34.93,"t":"2026-10-20T14:15:00Z","v":42832,"vw":34.953492},{"c":35.11,"h":35.11,"l":34.99,"n":608,"o":34.99,"t":"2026-10-20T14:20:00Z","v":44881,"vw":35.05902},{"c":35.18,"h":35.21,"l":35.11,"n":736,"o":35.11,"t":"2026-10-20T14:25:00Z","v":64839,"vw":35.172701},{"c":35.185,"h":35.23,"l":35.165,"n":646,"o":35.18,"t":"2026-10-20T14:30:00Z","v":57213,"vw":35.197634},{"c":35.055,"h":35.205,"l":35.055,"n":597,"o":35.185,"t":"2026-10-20T14:35:00Z","v":43779,"vw":35.148826},{"c":35.205,"h":35.23,"l":35.035,"n":958,"o":35.055,"t":"2026-10-20T14:40:00Z","v":75793,"vw":35.128068},{"c":35.235,"h":35.28,"l":35.205,"n":596,"o":35.205,"t":"2026-10-20T14:45:00Z","v":51675,"vw":35.241948},{"c":35.3,"h":35.32,"l":35.24,"n":406,"o":35.24,"t":"2026-10-20T14:50:00Z","v":30979,"vw":35.28089},{"c":35.33,"h":35.345,"l":35.3,"n":490,"o":35.31,"t":"2026-10-20T14:55:00Z","v":40986,"vw":35.322759},{"c":35.275,"h":35.355,"l":35.27,"n":603,"o":35.33,"t":"2026-10-20T15:00:00Z","v":41505,"vw":35.320509},{"c":35.305,"h":35.305,"l":35.255,"n":653,"o":35.28,"t":"2026-10-20T15:05:00Z","v":52892,"vw":35.286748},{"c":35.22,"h":35.315,"l":35.18,"n":1153,"o":35.305,"t":"2026-10-20T15:10:00Z","v":84593,"vw":35.250454},{"c":35.21,"h":35.275,"l":35.2,"n":590,"o":35.23,"t":"2026-10-20T15:15:00Z","v":49510,"vw":35.226043},{"c":35.2,"h":35.24,"l":35.17,"n":510,"o":35.215,"t":"2026-10-20T15:20:00Z","v":38671,"vw":35.206795},{"c":35.14,"h":35.215,"l":35.105,"n":1572,"o":35.19,"t":"2026-10-20T15:25:00Z","v":249381,"vw":35.180264},{"c":35.055,"h":35.13,"l":35.04,"n":620,"o":35.13,"t":"2026-10-20T15:30:00Z","v":58424,"vw":35.088959},{"c":35.09,"h":35.1,"l":35.05,"n":629,"o":35.055,"t":"2026-10-20T15:35:00Z","v":64574,"vw":35.080619},{"c":35.02,"h":35.095,"l":35.02,"n":568,"o":35.085,"t":"2026-10-20T15:40:00Z","v":40252,"vw":35.046875},{"c":34.99,"h":35.025,"l":34.98,"n":341,"o":35.025,"t":"2026-10-20T15:45:00Z","v":22694,"vw":34.998881},{"c":35.005,"h":35.005,"l":34.96,"n":309,"o":34.99,"t":"2026-10-20T15:50:00Z","v":21988,"vw":34.982127},{"c":34.915,"h":35.025,"l":34.91,"n":370,"o":35,"t":"2026-10-20T15:55:00Z","v":27418,"vw":34.976981},{"c":34.895,"h":34.935,"l":34.885,"n":429,"o":34.92,"t":"2026-10-20T16:00:00Z","v":32648,"vw":34.906607},{"c":34.885,"h":34.905,"l":34.835,"n":509,"o":34.9,"t":"2026-10-20T16:05:00Z","v":41938,"vw":34.868869},{"c":34.95,"h":34.95,"l":34.85,"n":391,"o":34.885,"t":"2026-10-20T16:10:00Z","v":28143,"vw":34.896274},{"c":34.92,"h":34.975,"l":34.915,"n":390,"o":34.96,"t":"2026-10-20T16:15:00Z","v":20106,"vw":34.948853},{"c":34.93,"h":34.97,"l":34.9,"n":374,"o":34.925,"t":"2026-10-20T16:20:00Z","v":16520,"vw":34.928979},{"c":34.91,"h":34.96,"l":34.905,"n":451,"o":34.935,"t":"2026-10-20T16:25:00Z","v":28552,"vw":34.936769},{"c":34.96,"h":34.99,"l":34.92,"n":408,"o":34.92,"t":"2026-10-20T16:30:00Z","v":29887,"vw":34.95569},{"c":34.975,"h":34.995,"l":34.96,"n":223,"o":34.965,"t":"2026-10-20T16:35:00Z","v":21297,"vw":34.981217},{"c":34.955,"h":34.985,"l":34.94,"n":299,"o":34.97,"t":"2026-10-20T16:40:00Z","v":19365,"vw":34.958982},{"c":34.965,"h":34.97,"l":34.945,"n":319,"o":34.955,"t":"2026-10-20T16:45:00Z","v":21714,"vw":34.957212},{"c":34.895,"h":34.97,"l":34.89,"n":471,"o":34.96,"t":"2026-10-20T16:50:00Z","v":32299,"vw":34.931178},{"c":34.885,"h":34.905,"l":34.87,"n":307,"o":34.9,"t":"2026-10-20T16:55:00Z","v":30155,"vw":34.894539},{"c":34.86,"h":34.91,"l":34.86,"n":409,"o":34.885,"t":"2026-10-20T17:00:00Z","v":32186,"vw":34.894134},{"c":34.815,"h":34.865,"l":34.815,"n":219,"o":34.865,"t":"2026-10-20T17:05:00Z","v":23029,"vw":34.856172},{"c":34.82,"h":34.835,"l":34.78,"n":437,"o":34.825,"t":"2026-10-20T17:10:00Z","v":31069,"vw":34.809873},{"c":34.79,"h":34.82,"l":34.78,"n":233,"o":34.82,"t":"2026-10-20T17:15:00Z","v":14373,"vw":34.797931},{"c":34.805,"h":34.815,"l":34.775,"n":383,"o":34.79,"t":"2026-10-20T17:20:00Z","v":29385,"vw":34.790521},{"c":34.84,"h":34.85,"l":34.805,"n":375,"o":34.805,"t":"2026-10-20T17:25:00Z","v":24140,"vw":34.824529},{"c":34.86,"h":34.86,"l":34.81,"n":511,"o":34.84,"t":"2026-10-20T17:30:00Z","v":50184,"vw":34.838229},{"c":34.85,"h":34.86,"l":34.825,"n":310,"o":34.855,"t":"2026-10-20T17:35:00Z","v":25304,"vw":34.851979},{"c":34.91,"h":34.91,"l":34.86,"n":333,"o":34.86,"t":"2026-10-20T17:40:00Z","v":19257,"vw":34.87715},{"c":34.845,"h":34.905,"l":34.845,"n":364,"o":34.905,"t":"2026-10-20T17:45:00Z","v":30003,"vw":34.884679},{"c":34.85,"h":34.865,"l":34.84,"n":265,"o":34.845,"t":"2026-10-20T17:50:00Z","v":16270,"vw":34.851581},{"c":34.88,"h":34.895,"l":34.82,"n":317,"o":34.84,"t":"2026-10-20T17:55:00Z","v":22477,"vw":34.857288},{"c":34.925,"h":34.93,"l":34.895,"n":313,"o":34.895,"t":"2026-10-20T18:00:00Z","v":27930,"vw":34.916902},{"c":34.925,"h":34.935,"l":34.905,"n":322,"o":34.925,"t":"2026-10-20T18:05:00Z","v":24132,"vw":34.919758},{"c":34.95,"h":34.955,"l":34.925,"n":415,"o":34.925,"t":"2026-10-20T18:10:00Z","v":26161,"vw":34.946377},{"c":34.9,"h":34.96,"l":34.9,"n":354,"o":34.95,"t":"2026-10-20T18:15:00Z","v":18781,"vw":34.931212},{"c":34.895,"h":34.92,"l":34.865,"n":457,"o":34.89,"t":"2026-10-20T18:20:00Z","v":39151,"vw":34.886353},{"c":34.9,"h":34.92,"l":34.88,"n":347,"o":34.895,"t":"2026-10-20T18:25:00Z","v":17925,"vw":34.901628},{"c":34.94,"h":34.95,"l":34.905,"n":348,"o":34.91,"t":"2026-10-20T18:30:00Z","v":15122,"vw":34.936047},{"c":34.89,"h":34.94,"l":34.87,"n":459,"o":34.94,"t":"2026-10-20T18:35:00Z","v":37758,"vw":34.900033},{"c":34.845,"h":34.89,"l":34.81,"n":550,"o":34.89,"t":"2026-10-20T18:40:00Z","v":53533,"vw":34.856874},{"c":34.87,"h":34.88,"l":34.845,"n":407,"o":34.845,"t":"2026-10-20T18:45:00Z","v":25784,"vw":34.867523},{"c":34.905,"h":34.905,"l":34.855,"n":369,"o":34.86,"t":"2026-10-20T18:50:00Z","v":21325,"vw":34.877019},{"c":34.9,"h":34.91,"l":34.885,"n":387,"o":34.905,"t":"2026-10-20T18:55:00Z","v":24815,"vw":34.901853},{"c":34.895,"h":34.915,"l":34.87,"n":431,"o":34.91,"t":"2026-10-20T19:00:00Z","v":30034,"vw":34.886843},{"c":34.925,"h":34.935,"l":34.9,"n":374,"o":34.9,"t":"2026-10-20T19:05:00Z","v":20667,"vw":34.925737},{"c":34.92,"h":34.95,"l":34.915,"n":711,"o":34.93,"t":"2026-10-20T19:10:00Z","v":55557,"vw":34.933914},{"c":34.9,"h":34.935,"l":34.89,"n":659,"o":34.92,"t":"2026-10-20T19:15:00Z","v":42922,"vw":34.907575},{"c":34.885,"h":34.905,"l":34.87,"n":574,"o":34.905,"t":"2026-10-20T19:20:00Z","v":34792,"vw":34.894284},{"c":34.885,"h":34.905,"l":34.87,"n":656,"o":34.885,"t":"2026-10-20T19:25:00Z","v":43668,"vw":34.891511},{"c":34.86,"h":34.895,"l":34.86,"n":652,"o":34.885,"t":"2026-10-20T19:30:00Z","v":40281,"vw":34.882754},{"c":34.93,"h":34.935,"l":34.83,"n":970,"o":34.865,"t":"2026-10-20T19:35:00Z","v":65252,"vw":34.881272},{"c":34.96,"h":34.97,"l":34.915,"n":916,"o":34.93,"t":"2026-10-20T19:40:00Z","v":57240,"vw":34.936155},{"c":34.935,"h":34.97,"l":34.91,"n":1319,"o":34.96,"t":"2026-10-20T19:45:00Z","v":99584,"vw":34.936964},{"c":34.94,"h":34.98,"l":34.91,"n":1592,"o":34.935,"t":"2026-10-20T19:50:00Z","v":128782,"vw":34.936397},{"c":34.96,"h":35.005,"l":34.92,"n":4098,"o":34.94,"t":"2026-10-20T19:55:00Z","v":385243,"vw":34.979767},{"c":34.95,"h":34.95,"l":34.95,"n":43,"o":34.95,"t":"2026-10-20T20:00:00Z","v":428545,"vw":34.95},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-20T20:30:00Z","v":182,"vw":34.95},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-20T23:40:00Z","v":208,"vw":35.01},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-20T23:55:00Z","v":208,"vw":35.01},{"c":35.185,"h":35.59,"l":35.185,"n":689,"o":35.49,"t":"2026-10-21T13:30:00Z","v":151595,"vw":35.458662},{"c":35.15,"h":35.27,"l":35.12,"n":413,"o":35.185,"t":"2026-10-21T13:35:00Z","v":36877,"vw":35.171413},{"c":35.275,"h":35.305,"l":35.14,"n":383,"o":35.19,"t":"2026-10-21T13:40:00Z","v":36624,"vw":35.221378},{"c":35.39,"h":35.4,"l":35.25,"n":346,"o":35.27,"t":"2026-10-21T13:45:00Z","v":34143,"vw":35.343975},{"c":35.52,"h":35.52,"l":35.395,"n":370,"o":35.4,"t":"2026-10-21T13:50:00Z","v":124153,"vw":35.453164},{"c":35.365,"h":35.56,"l":35.35,"n":1017,"o":35.52,"t":"2026-10-21T13:55:00Z","v":81841,"vw":35.417682},{"c":35.395,"h":35.46,"l":35.35,"n":557,"o":35.365,"t":"2026-10-21T14:00:00Z","v":47813,"vw":35.391988},{"c":35.355,"h":35.45,"l":35.34,"n":1020,"o":35.4,"t":"2026-10-21T14:05:00Z","v":103904,"vw":35.413048},{"c":35.38,"h":35.47,"l":35.36,"n":466,"o":35.36,"t":"2026-10-21T14:10:00Z","v":42363,"vw":35.430709},{"c":35.395,"h":35.43,"l":35.365,"n":410,"o":35.39,"t":"2026-10-21T14:15:00Z","v":27678,"vw":35.397626},{"c":35.43,"h":35.465,"l":35.375,"n":471,"o":35.395,"t":"2026-10-21T14:20:00Z","v":32347,"vw":35.428474},{"c":35.35,"h":35.43,"l":35.32,"n":642,"o":35.43,"t":"2026-10-21T14:25:00Z","v":49018,"vw":35.358978},{"c":35.48,"h":35.49,"l":35.335,"n":447,"o":35.345,"t":"2026-10-21T14:30:00Z","v":33317,"vw":35.426833},{"c":35.505,"h":35.53,"l":35.435,"n":1161,"o":35.48,"t":"2026-10-21T14:35:00Z","v":319176,"vw":35.474407},{"c":35.475,"h":35.525,"l":35.455,"n":450,"o":35.51,"t":"2026-10-21T14:40:00Z","v":31351,"vw":35.486042},{"c":35.54,"h":35.545,"l":35.46,"n":602,"o":35.475,"t":"2026-10-21T14:45:00Z","v":45410,"vw":35.504842},{"c":35.29,"h":35.53,"l":35.135,"n":2569,"o":35.53,"t":"2026-10-21T14:50:00Z","v":260139,"vw":35.275377},{"c":35.24,"h":35.335,"l":35.22,"n":757,"o":35.3,"t":"2026-10-21T14:55:00Z","v":69570,"vw":35.285058},{"c":35.27,"h":35.27,"l":35.21,"n":576,"o":35.24,"t":"2026-10-21T15:00:00Z","v":55925,"vw":35.246859},{"c":35.23,"h":35.28,"l":35.2,"n":593,"o":35.27,"t":"2026-10-21T15:05:00Z","v":62363,"vw":35.234996},{"c":35.28,"h":35.28,"l":35.22,"n":353,"o":35.24,"t":"2026-10-21T15:10:00Z","v":32012,"vw":35.24453},{"c":35.22,"h":35.3,"l":35.22,"n":639,"o":35.275,"t":"2026-10-21T15:15:00Z","v":62421,"vw":35.267365},{"c":35.285,"h":35.295,"l":35.215,"n":382,"o":35.215,"t":"2026-10-21T15:20:00Z","v":32147,"vw":35.274537},{"c":35.33,"h":35.33,"l":35.29,"n":433,"o":35.29,"t":"2026-10-21T15:25:00Z","v":26088,"vw":35.309968},{"c":35.325,"h":35.34,"l":35.3,"n":516,"o":35.33,"t":"2026-10-21T15:30:00Z","v":47162,"vw":35.321188},{"c":35.375,"h":35.375,"l":35.31,"n":441,"o":35.33,"t":"2026-10-21T15:35:00Z","v":26733,"vw":35.340718},{"c":35.36,"h":35.37,"l":35.34,"n":281,"o":35.37,"t":"2026-10-21T15:40:00Z","v":24621,"vw":35.357975},{"c":35.4,"h":35.4,"l":35.34,"n":501,"o":35.3599,"t":"2026-10-21T15:45:00Z","v":37897,"vw":35.366734},{"c":35.435,"h":35.435,"l":35.39,"n":232,"o":35.39,"t":"2026-10-21T15:50:00Z","v":10975,"vw":35.416628},{"c":35.46,"h":35.48,"l":35.435,"n":402,"o":35.435,"t":"2026-10-21T15:55:00Z","v":22323,"vw":35.454092},{"c":35.4,"h":35.45,"l":35.385,"n":345,"o":35.45,"t":"2026-10-21T16:00:00Z","v":21994,"vw":35.417678},{"c":35.365,"h":35.43,"l":35.36,"n":711,"o":35.405,"t":"2026-10-21T16:05:00Z","v":62473,"vw":35.394717},{"c":35.42,"h":35.43,"l":35.365,"n":205,"o":35.365,"t":"2026-10-21T16:10:00Z","v":11175,"vw":35.397691},{"c":35.45,"h":35.47,"l":35.415,"n":683,"o":35.43,"t":"2026-10-21T16:15:00Z","v":46806,"vw":35.447679},{"c":35.45,"h":35.5,"l":35.44,"n":666,"o":35.445,"t":"2026-10-21T16:20:00Z","v":52892,"vw":35.470203},{"c":35.435,"h":35.465,"l":35.365,"n":743,"o":35.455,"t":"2026-10-21T16:25:00Z","v":58375,"vw":35.418063},{"c":35.475,"h":35.475,"l":35.425,"n":320,"o":35.435,"t":"2026-10-21T16:30:00Z","v":22794,"vw":35.439938},{"c":35.51,"h":35.535,"l":35.415,"n":585,"o":35.48,"t":"2026-10-21T16:35:00Z","v":44741,"vw":35.458361},{"c":35.445,"h":35.52,"l":35.445,"n":487,"o":35.515,"t":"2026-10-21T16:40:00Z","v":32910,"vw":35.471183},{"c":35.52,"h":35.52,"l":35.415,"n":626,"o":35.44,"t":"2026-10-21T16:45:00Z","v":45526,"vw":35.45563},{"c":35.545,"h":35.545,"l":35.505,"n":333,"o":35.515,"t":"2026-10-21T16:50:00Z","v":72843,"vw":35.523007},{"c":35.55,"h":35.55,"l":35.53,"n":208,"o":35.545,"t":"2026-10-21T16:55:00Z","v":12417,"vw":35.54187},{"c":35.54,"h":35.555,"l":35.53,"n":328,"o":35.545,"t":"2026-10-21T17:00:00Z","v":21559,"vw":35.545254},{"c":35.545,"h":35.545,"l":35.52,"n":255,"o":35.535,"t":"2026-10-21T17:05:00Z","v":15651,"vw":35.536395},{"c":35.545,"h":35.565,"l":35.53,"n":298,"o":35.545,"t":"2026-10-21T17:10:00Z","v":20013,"vw":35.5437},{"c":35.525,"h":35.545,"l":35.515,"n":252,"o":35.545,"t":"2026-10-21T17:15:00Z","v":15949,"vw":35.532351},{"c":35.515,"h":35.535,"l":35.5,"n":320,"o":35.525,"t":"2026-10-21T17:20:00Z","v":18238,"vw":35.520219},{"c":35.535,"h":35.535,"l":35.515,"n":380,"o":35.515,"t":"2026-10-21T17:25:00Z","v":27651,"vw":35.524272},{"c":35.54,"h":35.545,"l":35.495,"n":384,"o":35.535,"t":"2026-10-21T17:30:00Z","v":20576,"vw":35.515817},{"c":35.415,"h":35.54,"l":35.4,"n":452,"o":35.54,"t":"2026-10-21T17:35:00Z","v":36870,"vw":35.479901},{"c":35.425,"h":35.435,"l":35.4,"n":309,"o":35.415,"t":"2026-10-21T17:40:00Z","v":21471,"vw":35.415686},{"c":35.47,"h":35.495,"l":35.425,"n":470,"o":35.425,"t":"2026-10-21T17:45:00Z","v":33440,"vw":35.463454},{"c":35.485,"h":35.485,"l":35.465,"n":262,"o":35.47,"t":"2026-10-21T17:50:00Z","v":11391,"vw":35.472037},{"c":35.445,"h":35.49,"l":35.43,"n":375,"o":35.485,"t":"2026-10-21T17:55:00Z","v":26088,"vw":35.468766},{"c":35.425,"h":35.47,"l":35.42,"n":375,"o":35.45,"t":"2026-10-21T18:00:00Z","v":28345,"vw":35.451721},{"c":35.405,"h":35.43,"l":35.405,"n":161,"o":35.425,"t":"2026-10-21T18:05:00Z","v":11353,"vw":35.422593},{"c":35.445,"h":35.45,"l":35.405,"n":229,"o":35.405,"t":"2026-10-21T18:10:00Z","v":14665,"vw":35.427024},{"c":35.425,"h":35.455,"l":35.4,"n":289,"o":35.45,"t":"2026-10-21T18:15:00Z","v":20701,"vw":35.417688},{"c":35.425,"h":35.435,"l":35.415,"n":288,"o":35.425,"t":"2026-10-21T18:20:00Z","v":17249,"vw":35.423624},{"c":35.445,"h":35.45,"l":35.425,"n":203,"o":35.425,"t":"2026-10-21T18:25:00Z","v":13753,"vw":35.437184},{"c":35.46,"h":35.4699,"l":35.44,"n":241,"o":35.45,"t":"2026-10-21T18:30:00Z","v":14304,"vw":35.451413},{"c":35.48,"h":35.48,"l":35.455,"n":351,"o":35.465,"t":"2026-10-21T18:35:00Z","v":22440,"vw":35.462713},{"c":35.42,"h":35.505,"l":35.395,"n":530,"o":35.485,"t":"2026-10-21T18:40:00Z","v":41050,"vw":35.456025},{"c":35.435,"h":35.51,"l":35.41,"n":606,"o":35.415,"t":"2026-10-21T18:45:00Z","v":55355,"vw":35.465438},{"c":35.465,"h":35.47,"l":35.41,"n":360,"o":35.43,"t":"2026-10-21T18:50:00Z","v":28441,"vw":35.441438},{"c":35.365,"h":35.475,"l":35.365,"n":689,"o":35.47,"t":"2026-10-21T18:55:00Z","v":67051,"vw":35.408644},{"c":35.31,"h":35.375,"l":35.255,"n":873,"o":35.375,"t":"2026-10-21T19:00:00Z","v":69481,"vw":35.306808},{"c":35.255,"h":35.325,"l":35.235,"n":621,"o":35.31,"t":"2026-10-21T19:05:00Z","v":47173,"vw":35.282749},{"c":35.295,"h":35.295,"l":35.185,"n":791,"o":35.25,"t":"2026-10-21T19:10:00Z","v":66461,"vw":35.239614},{"c":35.315,"h":35.34,"l":35.28,"n":684,"o":35.295,"t":"2026-10-21T19:15:00Z","v":50350,"vw":35.317558},{"c":35.34,"h":35.34,"l":35.26,"n":795,"o":35.32,"t":"2026-10-21T19:20:00Z","v":62790,"vw":35.305965},{"c":35.485,"h":35.485,"l":35.345,"n":758,"o":35.345,"t":"2026-10-21T19:25:00Z","v":51706,"vw":35.422458},{"c":35.435,"h":35.49,"l":35.41,"n":846,"o":35.485,"t":"2026-10-21T19:30:00Z","v":60627,"vw":35.445115},{"c":35.44,"h":35.44,"l":35.4,"n":537,"o":35.43,"t":"2026-10-21T19:35:00Z","v":35276,"vw":35.42271},{"c":35.43,"h":35.435,"l":35.385,"n":813,"o":35.435,"t":"2026-10-21T19:40:00Z","v":50655,"vw":35.413104},{"c":35.345,"h":35.425,"l":35.29,"n":1613,"o":35.425,"t":"2026-10-21T19:45:00Z","v":128736,"vw":35.338572},{"c":35.36,"h":35.4,"l":35.325,"n":2066,"o":35.34,"t":"2026-10-21T19:50:00Z","v":169417,"vw":35.366626},{"c":35.3,"h":35.365,"l":35.24,"n":6627,"o":35.36,"t":"2026-10-21T19:55:00Z","v":816723,"vw":35.291434},{"c":35.3,"h":35.3,"l":35.297,"n":25,"o":35.297,"t":"2026-10-21T20:00:00Z","v":796968,"vw":35.299999},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-21T20:35:00Z","v":1033,"vw":35.3},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-22T12:40:00Z","v":100,"vw":35},{"c":35.04,"h":35.28,"l":35.035,"n":248,"o":35.22,"t":"2026-10-22T13:30:00Z","v":30667,"vw":35.124857},{"c":35.05,"h":35.08,"l":34.975,"n":325,"o":35.04,"t":"2026-10-22T13:35:00Z","v":29757,"vw":35.02082},{"c":35.14,"h":35.17,"l":35.05,"n":387,"o":35.05,"t":"2026-10-22T13:40:00Z","v":24597,"vw":35.11232},{"c":35.31,"h":35.36,"l":35.13,"n":377,"o":35.14,"t":"2026-10-22T13:45:00Z","v":20987,"vw":35.255189},{"c":35.26,"h":35.35,"l":35.23,"n":301,"o":35.35,"t":"2026-10-22T13:50:00Z","v":19090,"vw":35.288614},{"c":35.37,"h":35.375,"l":35.27,"n":296,"o":35.27,"t":"2026-10-22T13:55:00Z","v":20019,"vw":35.341892},{"c":35.48,"h":35.48,"l":35.36,"n":585,"o":35.38,"t":"2026-10-22T14:00:00Z","v":31125,"vw":35.415627},{"c":35.405,"h":35.485,"l":35.38,"n":420,"o":35.47,"t":"2026-10-22T14:05:00Z","v":26391,"vw":35.42228},{"c":35.33,"h":35.415,"l":35.325,"n":430,"o":35.41,"t":"2026-10-22T14:10:00Z","v":24147,"vw":35.381567},{"c":35.23,"h":35.325,"l":35.2,"n":406,"o":35.325,"t":"2026-10-22T14:15:00Z","v":20501,"vw":35.249527},{"c":35.165,"h":35.23,"l":35.14,"n":600,"o":35.23,"t":"2026-10-22T14:20:00Z","v":36127,"vw":35.174387},{"c":35.06,"h":35.18,"l":34.97,"n":773,"o":35.18,"t":"2026-10-22T14:25:00Z","v":55384,"vw":35.032284},{"c":34.93,"h":35.08,"l":34.93,"n":948,"o":35.05,"t":"2026-10-22T14:30:00Z","v":75570,"vw":35.000169},{"c":34.725,"h":34.93,"l":34.69,"n":604,"o":34.93,"t":"2026-10-22T14:35:00Z","v":35948,"vw":34.800244},{"c":34.775,"h":34.785,"l":34.68,"n":893,"o":34.72,"t":"2026-10-22T14:40:00Z","v":61899,"vw":34.742925},{"c":34.64,"h":34.78,"l":34.61,"n":699,"o":34.78,"t":"2026-10-22T14:45:00Z","v":46608,"vw":34.70845},{"c":34.83,"h":34.83,"l":34.635,"n":1025,"o":34.64,"t":"2026-10-22T14:50:00Z","v":82557,"vw":34.711542},{"c":34.87,"h":34.875,"l":34.75,"n":742,"o":34.83,"t":"2026-10-22T14:55:00Z","v":56702,"vw":34.811268},{"c":34.915,"h":34.915,"l":34.83,"n":563,"o":34.855,"t":"2026-10-22T15:00:00Z","v":35716,"vw":34.867534},{"c":34.99,"h":35.01,"l":34.905,"n":603,"o":34.91,"t":"2026-10-22T15:05:00Z","v":37227,"vw":34.959166},{"c":34.92,"h":35.03,"l":34.91,"n":539,"o":34.995,"t":"2026-10-22T15:10:00Z","v":33050,"vw":34.97717},{"c":35.035,"h":35.05,"l":34.92,"n":554,"o":34.92,"t":"2026-10-22T15:15:00Z","v":35374,"vw":34.976726},{"c":35.02,"h":35.07,"l":35.01,"n":456,"o":35.04,"t":"2026-10-22T15:20:00Z","v":29881,"vw":35.043526},{"c":34.905,"h":35.05,"l":34.885,"n":621,"o":35.015,"t":"2026-10-22T15:25:00Z","v":48681,"vw":34.97562},{"c":34.985,"h":34.985,"l":34.88,"n":436,"o":34.905,"t":"2026-10-22T15:30:00Z","v":28733,"vw":34.940731},{"c":35,"h":35.055,"l":34.975,"n":634,"o":34.99,"t":"2026-10-22T15:35:00Z","v":48236,"vw":35.016371},{"c":35,"h":35.05,"l":34.96,"n":594,"o":35,"t":"2026-10-22T15:40:00Z","v":43976,"vw":34.995902},{"c":35.035,"h":35.07,"l":34.99,"n":369,"o":34.99,"t":"2026-10-22T15:45:00Z","v":22187,"vw":35.03934},{"c":34.985,"h":35.06,"l":34.95,"n":507,"o":35.035,"t":"2026-10-22T15:50:00Z","v":36537,"vw":35.008619},{"c":35.035,"h":35.08,"l":34.98,"n":553,"o":34.99,"t":"2026-10-22T15:55:00Z","v":47392,"vw":35.042478},{"c":35.045,"h":35.08,"l":35.035,"n":442,"o":35.04,"t":"2026-10-22T16:00:00Z","v":29119,"vw":35.055267},{"c":35.085,"h":35.1,"l":35.035,"n":363,"o":35.04,"t":"2026-10-22T16:05:00Z","v":23139,"vw":35.064546},{"c":35.075,"h":35.12,"l":35.055,"n":516,"o":35.085,"t":"2026-10-22T16:10:00Z","v":40581,"vw":35.09025},{"c":35.095,"h":35.14,"l":35.075,"n":474,"o":35.075,"t":"2026-10-22T16:15:00Z","v":28740,"vw":35.105279},{"c":35.14,"h":35.145,"l":35.095,"n":662,"o":35.1,"t":"2026-10-22T16:20:00Z","v":49810,"vw":35.125843},{"c":35.17,"h":35.19,"l":35.1,"n":583,"o":35.14,"t":"2026-10-22T16:25:00Z","v":46747,"vw":35.141087},{"c":35.185,"h":35.21,"l":35.14,"n":460,"o":35.17,"t":"2026-10-22T16:30:00Z","v":27796,"vw":35.173355},{"c":35.12,"h":35.21,"l":35.08,"n":581,"o":35.19,"t":"2026-10-22T16:35:00Z","v":51458,"vw":35.146697},{"c":35.07,"h":35.12,"l":35.03,"n":962,"o":35.12,"t":"2026-10-22T16:40:00Z","v":123818,"vw":35.047329},{"c":35.1,"h":35.1,"l":35.025,"n":427,"o":35.08,"t":"2026-10-22T16:45:00Z","v":32164,"vw":35.063498},{"c":35.045,"h":35.125,"l":35.025,"n":573,"o":35.11,"t":"2026-10-22T16:50:00Z","v":77765,"vw":35.075379},{"c":35.13,"h":35.13,"l":35.05,"n":392,"o":35.05,"t":"2026-10-22T16:55:00Z","v":40320,"vw":35.097473},{"c":35.09,"h":35.15,"l":35.06,"n":562,"o":35.13,"t":"2026-10-22T17:00:00Z","v":37575,"vw":35.101128},{"c":35.07,"h":35.13,"l":35.055,"n":353,"o":35.095,"t":"2026-10-22T17:05:00Z","v":24914,"vw":35.086854},{"c":35.09,"h":35.1,"l":35.05,"n":350,"o":35.065,"t":"2026-10-22T17:10:00Z","v":22435,"vw":35.073862},{"c":35.115,"h":35.12,"l":35.075,"n":413,"o":35.09,"t":"2026-10-22T17:15:00Z","v":27648,"vw":35.096633},{"c":35.09,"h":35.13,"l":35.05,"n":588,"o":35.115,"t":"2026-10-22T17:20:00Z","v":49714,"vw":35.088197},{"c":35.18,"h":35.18,"l":35.07,"n":565,"o":35.07,"t":"2026-10-22T17:25:00Z","v":38353,"vw":35.116553},{"c":35.215,"h":35.215,"l":35.155,"n":500,"o":35.165,"t":"2026-10-22T17:30:00Z","v":31003,"vw":35.173446},{"c":35.165,"h":35.22,"l":35.145,"n":422,"o":35.21,"t":"2026-10-22T17:35:00Z","v":28336,"vw":35.174654},{"c":35.205,"h":35.22,"l":35.155,"n":356,"o":35.165,"t":"2026-10-22T17:40:00Z","v":22963,"vw":35.190573},{"c":35.25,"h":35.28,"l":35.19,"n":364,"o":35.2,"t":"2026-10-22T17:45:00Z","v":24893,"vw":35.238279},{"c":35.27,"h":35.285,"l":35.245,"n":437,"o":35.25,"t":"2026-10-22T17:50:00Z","v":25882,"vw":35.266225},{"c":35.35,"h":35.355,"l":35.28,"n":448,"o":35.28,"t":"2026-10-22T17:55:00Z","v":23153,"vw":35.310831},{"c":35.29,"h":35.36,"l":35.29,"n":450,"o":35.35,"t":"2026-10-22T18:00:00Z","v":62917,"vw":35.332241},{"c":35.37,"h":35.39,"l":35.3,"n":445,"o":35.3,"t":"2026-10-22T18:05:00Z","v":37486,"vw":35.353267},{"c":35.42,"h":35.45,"l":35.38,"n":355,"o":35.38,"t":"2026-10-22T18:10:00Z","v":26443,"vw":35.416979},{"c":35.4,"h":35.42,"l":35.37,"n":310,"o":35.415,"t":"2026-10-22T18:15:00Z","v":18272,"vw":35.390933},{"c":35.425,"h":35.43,"l":35.385,"n":423,"o":35.4041,"t":"2026-10-22T18:20:00Z","v":30358,"vw":35.40765},{"c":35.41,"h":35.44,"l":35.39,"n":482,"o":35.425,"t":"2026-10-22T18:25:00Z","v":44436,"vw":35.418496},{"c":35.39,"h":35.42,"l":35.36,"n":505,"o":35.4,"t":"2026-10-22T18:30:00Z","v":43041,"vw":35.390696},{"c":35.44,"h":35.44,"l":35.385,"n":370,"o":35.385,"t":"2026-10-22T18:35:00Z","v":29802,"vw":35.399475},{"c":35.41,"h":35.45,"l":35.405,"n":372,"o":35.435,"t":"2026-10-22T18:40:00Z","v":27307,"vw":35.427293},{"c":35.41,"h":35.44,"l":35.395,"n":426,"o":35.415,"t":"2026-10-22T18:45:00Z","v":31137,"vw":35.416177},{"c":35.385,"h":35.43,"l":35.37,"n":595,"o":35.405,"t":"2026-10-22T18:50:00Z","v":46016,"vw":35.397406},{"c":35.4,"h":35.44,"l":35.385,"n":430,"o":35.385,"t":"2026-10-22T18:55:00Z","v":27578,"vw":35.407041},{"c":35.48,"h":35.49,"l":35.335,"n":730,"o":35.4,"t":"2026-10-22T19:00:00Z","v":66557,"vw":35.396634},{"c":35.475,"h":35.54,"l":35.45,"n":450,"o":35.47,"t":"2026-10-22T19:05:00Z","v":29370,"vw":35.487084},{"c":35.475,"h":35.52,"l":35.475,"n":453,"o":35.475,"t":"2026-10-22T19:10:00Z","v":31333,"vw":35.492872},{"c":35.495,"h":35.52,"l":35.445,"n":456,"o":35.48,"t":"2026-10-22T19:15:00Z","v":72652,"vw":35.485754},{"c":35.515,"h":35.52,"l":35.49,"n":489,"o":35.49,"t":"2026-10-22T19:20:00Z","v":30968,"vw":35.506917},{"c":35.53,"h":35.54,"l":35.475,"n":548,"o":35.51,"t":"2026-10-22T19:25:00Z","v":39945,"vw":35.505098},{"c":35.55,"h":35.55,"l":35.49,"n":604,"o":35.53,"t":"2026-10-22T19:30:00Z","v":103830,"vw":35.532443},{"c":35.555,"h":35.555,"l":35.495,"n":556,"o":35.535,"t":"2026-10-22T19:35:00Z","v":41435,"vw":35.520032},{"c":35.54,"h":35.56,"l":35.52,"n":732,"o":35.55,"t":"2026-10-22T19:40:00Z","v":60466,"vw":35.5423},{"c":35.435,"h":35.53,"l":35.395,"n":1100,"o":35.52,"t":"2026-10-22T19:45:00Z","v":90844,"vw":35.460136},{"c":35.49,"h":35.51,"l":35.405,"n":1098,"o":35.44,"t":"2026-10-22T19:50:00Z","v":84840,"vw":35.475385},{"c":35.59,"h":35.64,"l":35.485,"n":3270,"o":35.49,"t":"2026-10-22T19:55:00Z","v":291301,"vw":35.601546},{"c":35.59,"h":35.59,"l":35.59,"n":56,"o":35.59,"t":"2026-10-22T20:00:00Z","v":278754,"vw":35.59},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-10-22T20:35:00Z","v":2458,"vw":35.59}],"history":[{"c":31.47,"h":31.985,"l":31.45,"n":19790,"o":31.85,"t":"2024-10-21T04:00:00Z","v":1909135,"vw":31.608261},{"c":31.25,"h":31.62,"l":31.0701,"n":22074,"o":31.42,"t":"2024-10-22T04:00:00Z","v":2748471,"vw":31.259383},{"c":31.45,"h":31.49,"l":31.055,"n":24627,"o":31.25,"t":"2024-10-23T04:00:00Z","v":2930439,"vw":31.367856},{"c":31.88,"h":31.93,"l":31.42,"n":21091,"o":31.49,"t":"2024-10-24T04:00:00Z","v":2352526,"vw":31.74911},{"c":31.55,"h":32.09,"l":31.38,"n":23806,"o":32,"t":"2024-10-25T04:00:00Z","v":2362945,"vw":31.601807},{"c":32.03,"h":32.29,"l":31.75,"n":21255,"o":31.75,"t":"2024-10-28T04:00:00Z","v":2038900,"vw":32.111244},{"c":32,"h":32.18,"l":31.77,"n":26396,"o":31.98,"t":"2024-10-29T04:00:00Z","v":2709132,"vw":32.033773},{"c":32.08,"h":32.605,"l":32.05,"n":20423,"o":32.05,"t":"2024-10-30T04:00:00Z","v":1935749,"vw":32.246458},{"c":31.77,"h":32.14,"l":31.655,"n":23340,"o":31.95,"t":"2024-10-31T04:00:00Z","v":2745196,"vw":31.894581},{"c":31.62,"h":32.11,"l":31.49,"n":25432,"o":31.79,"t":"2024-11-01T04:00:00Z","v":2148398,"vw":31.72489},{"c":31.55,"h":32.13,"l":31.32,"n":26111,"o":32.13,"t":"2024-11-04T05:00:00Z","v":2569600,"vw":31.546038},{"c":30,"h":32.28,"l":29.82,"n":47217,"o":31.98,"t":"2024-11-05T05:00:00Z","v":6012041,"vw":30.517679},{"c":33.37,"h":33.82,"l":31.7201,"n":52638,"o":32,"t":"2024-11-06T05:00:00Z","v":6722338,"vw":33.133274},{"c":31.85,"h":32.965,"l":31.83,"n":31486,"o":32.67,"t":"2024-11-07T05:00:00Z","v":3879913,"vw":32.225125},{"c":30.82,"h":31.02,"l":30.49,"n":99827,"o":30.88,"t":"2024-11-08T05:00:00Z","v":14126324,"vw":30.827671},{"c":30.97,"h":31.27,"l":30.885,"n":66234,"o":31.2,"t":"2024-11-11T05:00:00Z","v":10497457,"vw":31.066871},{"c":30.68,"h":31.24,"l":30.67,"n":33396,"o":31.21,"t":"2024-11-12T05:00:00Z","v":4800376,"vw":30.81633},{"c":30.76,"h":31.21,"l":30.55,"n":33744,"o":30.55,"t":"2024-11-13T05:00:00Z","v":5867887,"vw":30.839807},{"c":30.53,"h":31.06,"l":30.33,"n":32228,"o":31.06,"t":"2024-11-14T05:00:00Z","v":3597355,"vw":30.558137},{"c":30.48,"h":30.73,"l":29.885,"n":34966,"o":30.52,"t":"2024-11-15T05:00:00Z","v":3992722,"vw":30.258055},{"c":30.8,"h":31,"l":30.44,"n":29402,"o":30.55,"t":"2024-11-18T05:00:00Z","v":4385025,"vw":30.726678},{"c":30.43,"h":30.47,"l":29.91,"n":28435,"o":30.31,"t":"2024-11-19T05:00:00Z","v":3783020,"vw":30.290693},{"c":30.64,"h":30.98,"l":30.345,"n":28075,"o":30.48,"t":"2024-11-20T05:00:00Z","v":4110407,"vw":30.642835},{"c":31.47,"h":31.64,"l":30.61,"n":36892,"o":30.75,"t":"2024-11-21T05:00:00Z","v":6451924,"vw":31.262537},{"c":31.75,"h":32.18,"l":31.49,"n":32539,"o":31.49,"t":"2024-11-22T05:00:00Z","v":5509018,"vw":31.858356},{"c":31.86,"h":32.16,"l":31.565,"n":26773,"o":31.83,"t":"2024-11-25T05:00:00Z","v":5732887,"vw":31.813021},{"c":32.05,"h":32.05,"l":31.485,"n":20544,"o":31.66,"t":"2024-11-26T05:00:00Z","v":3502549,"vw":31.834091},{"c":32.41,"h":32.42,"l":32.17,"n":22678,"o":32.18,"t":"2024-11-27T05:00:00Z","v":2745300,"vw":32.324096},{"c":32.37,"h":32.78,"l":32.2371,"n":10433,"o":32.78,"t":"2024-11-29T05:00:00Z","v":1218343,"vw":32.378697},{"c":31.95,"h":32.54,"l":31.9,"n":25850,"o":32.42,"t":"2024-12-02T05:00:00Z","v":2748158,"vw":32.016198},{"c":32.3,"h":32.4,"l":31.95,"n":26595,"o":32.16,"t":"2024-12-03T05:00:00Z","v":4008891,"vw":32.205876},{"c":32.44,"h":32.62,"l":32.175,"n":24355,"o":32.29,"t":"2024-12-04T05:00:00Z","v":3182865,"vw":32.414254},{"c":32.48,"h":32.8,"l":32.31,"n":21286,"o":32.44,"t":"2024-12-05T05:00:00Z","v":3448052,"vw":32.563948},{"c":31.95,"h":32.55,"l":31.71,"n":27497,"o":32.48,"t":"2024-12-06T05:00:00Z","v":4044716,"vw":32.089791},{"c":31.27,"h":32.39,"l":31.255,"n":24620,"o":32.06,"t":"2024-12-09T05:00:00Z","v":3464761,"vw":31.45878},{"c":30.24,"h":31.29,"l":29.995,"n":32612,"o":31.13,"t":"2024-12-10T05:00:00Z","v":3675888,"vw":30.432993},{"c":30.4,"h":30.485,"l":29.58,"n":31804,"o":30.32,"t":"2024-12-11T05:00:00Z","v":6193671,"vw":30.292417},{"c":30.35,"h":30.95,"l":30.34,"n":26992,"o":30.64,"t":"2024-12-12T05:00:00Z","v":3214860,"vw":30.520842},{"c":30.69,"h":30.995,"l":30.37,"n":21601,"o":30.48,"t":"2024-12-13T05:00:00Z","v":2535801,"vw":30.724726},{"c":30.66,"h":30.83,"l":30.35,"n":22166,"o":30.49,"t":"2024-12-16T05:00:00Z","v":2761657,"vw":30.630037},{"c":29.99,"h":30.46,"l":29.98,"n":23550,"o":30.21,"t":"2024-12-17T05:00:00Z","v":2706153,"vw":30.085646},{"c":28.79,"h":30.42,"l":28.77,"n":33838,"o":30.07,"t":"2024-12-18T05:00:00Z","v":3866529,"vw":29.311464},{"c":29.09,"h":29.64,"l":28.83,"n":27686,"o":29.26,"t":"2024-12-19T05:00:00Z","v":3616851,"vw":29.086577},{"c":29.66,"h":29.91,"l":28.66,"n":24961,"o":28.78,"t":"2024-12-20T05:00:00Z","v":5508247,"vw":29.605891},{"c":29.77,"h":29.77,"l":29.11,"n":20772,"o":29.11,"t":"2024-12-23T05:00:00Z","v":2923807,"vw":29.588145},{"c":30.05,"h":30.085,"l":29.73,"n":10333,"o":29.79,"t":"2024-12-24T05:00:00Z","v":1036186,"vw":29.960021},{"c":30.24,"h":30.315,"l":29.8476,"n":13026,"o":29.88,"t":"2024-12-26T05:00:00Z","v":1190279,"vw":30.20078},{"c":30.02,"h":30.485,"l":29.87,"n":12520,"o":30.08,"t":"2024-12-27T05:00:00Z","v":1565198,"vw":30.054851},{"c":29.98,"h":30.15,"l":29.46,"n":15483,"o":29.73,"t":"2024-12-30T05:00:00Z","v":2013622,"vw":29.931424},{"c":29.93,"h":30.26,"l":29.795,"n":14791,"o":29.99,"t":"2024-12-31T05:00:00Z","v":1800186,"vw":29.954765},{"c":30.36,"h":30.58,"l":30.03,"n":20675,"o":30.05,"t":"2025-01-02T05:00:00Z","v":1923124,"vw":30.334629},{"c":30.81,"h":30.83,"l":30.3,"n":18784,"o":30.47,"t":"2025-01-03T05:00:00Z","v":1956405,"vw":30.688143},{"c":31.09,"h":31.74,"l":30.97,"n":26689,"o":31.18,"t":"2025-01-06T05:00:00Z","v":4181055,"vw":31.245525},{"c":31.28,"h":31.55,"l":31.005,"n":22144,"o":31.23,"t":"2025-01-07T05:00:00Z","v":2289642,"vw":31.31133},{"c":31.35,"h":31.4,"l":30.625,"n":18339,"o":30.88,"t":"2025-01-08T05:00:00Z","v":2642399,"vw":31.215275},{"c":30.06,"h":31.41,"l":29.95,"n":32907,"o":31.25,"t":"2025-01-10T05:00:00Z","v":3349565,"vw":30.343863},{"c":29.61,"h":30.15,"l":29.46,"n":28000,"o":29.69,"t":"2025-01-13T05:00:00Z","v":4186382,"vw":29.635093},{"c":29.84,"h":30.12,"l":29.595,"n":27809,"o":29.9,"t":"2025-01-14T05:00:00Z","v":3310758,"vw":29.846939},{"c":30.69,"h":31.09,"l":30.38,"n":29717,"o":30.59,"t":"2025-01-15T05:00:00Z","v":4123960,"vw":30.85514},{"c":31.7,"h":31.72,"l":30.76,"n":30070,"o":30.82,"t":"2025-01-16T05:00:00Z","v":4976117,"vw":31.462537},{"c":31.95,"h":32.36,"l":31.805,"n":27018,"o":31.84,"t":"2025-01-17T05:00:00Z","v":6054235,"vw":32.080298},{"c":32.43,"h":32.675,"l":32.13,"n":25524,"o":32.13,"t":"2025-01-21T05:00:00Z","v":3675142,"vw":32.447906},{"c":32.27,"h":32.63,"l":32.26,"n":18555,"o":32.54,"t":"2025-01-22T05:00:00Z","v":2159055,"vw":32.378741},{"c":32.64,"h":33.01,"l":32.585,"n":24711,"o":32.87,"t":"2025-01-23T05:00:00Z","v":2508722,"vw":32.742173},{"c":33.26,"h":33.28,"l":32.65,"n":22822,"o":32.7,"t":"2025-01-24T05:00:00Z","v":2862115,"vw":33.089522},{"c":32.89,"h":33.18,"l":32.42,"n":23366,"o":32.92,"t":"2025-01-27T05:00:00Z","v":3319364,"vw":32.849665},{"c":32.8,"h":33.71,"l":32.74,"n":23924,"o":32.85,"t":"2025-01-28T05:00:00Z","v":2702394,"vw":32.998953},{"c":34.13,"h":34.3314,"l":32.93,"n":28792,"o":32.93,"t":"2025-01-29T05:00:00Z","v":3980744,"vw":33.990113},{"c":34.11,"h":34.645,"l":33.96,"n":24737,"o":34.41,"t":"2025-01-30T05:00:00Z","v":2220520,"vw":34.315782},{"c":33.76,"h":34.55,"l":33.57,"n":24633,"o":34.24,"t":"2025-01-31T05:00:00Z","v":2420940,"vw":33.865569},{"c":32.74,"h":33.045,"l":32.44,"n":24841,"o":32.59,"t":"2025-02-03T05:00:00Z","v":2480518,"vw":32.800665},{"c":32.81,"h":33.21,"l":32.655,"n":24801,"o":32.93,"t":"2025-02-04T05:00:00Z","v":2938521,"vw":32.838703},{"c":33.23,"h":33.3375,"l":32.78,"n":18473,"o":32.86,"t":"2025-02-05T05:00:00Z","v":2048959,"vw":33.16548},{"c":33.22,"h":33.72,"l":33.11,"n":19022,"o":33.37,"t":"2025-02-06T05:00:00Z","v":2869712,"vw":33.30458},{"c":33.45,"h":33.68,"l":33.07,"n":22210,"o":33.41,"t":"2025-02-07T05:00:00Z","v":2812395,"vw":33.490008},{"c":33.11,"h":33.755,"l":33.07,"n":15867,"o":33.64,"t":"2025-02-10T05:00:00Z","v":2314220,"vw":33.183364},{"c":33.15,"h":33.4,"l":32.82,"n":30403,"o":33.17,"t":"2025-02-11T05:00:00Z","v":4596397,"vw":33.110747},{"c":32.76,"h":33.2,"l":32.49,"n":28890,"o":32.87,"t":"2025-02-12T05:00:00Z","v":3619775,"vw":32.753903},{"c":32.02,"h":32.4,"l":30.41,"n":54113,"o":31.1,"t":"2025-02-13T05:00:00Z","v":6059939,"vw":31.75227},{"c":33.18,"h":33.46,"l":32.08,"n":35485,"o":32.3,"t":"2025-02-14T05:00:00Z","v":4354899,"vw":33.089882},{"c":33.85,"h":33.96,"l":33.2717,"n":25923,"o":33.34,"t":"2025-02-18T05:00:00Z","v":2970011,"vw":33.786598},{"c":33.55,"h":33.86,"l":33.1,"n":24718,"o":33.76,"t":"2025-02-19T05:00:00Z","v":2252145,"vw":33.431859},{"c":33.49,"h":33.78,"l":33.05,"n":25049,"o":33.52,"t":"2025-02-20T05:00:00Z","v":2660037,"vw":33.400338},{"c":32.7,"h":33.9,"l":32.2,"n":26755,"o":33.61,"t":"2025-02-21T05:00:00Z","v":2508700,"vw":32.831495},{"c":32.64,"h":33.35,"l":32.6,"n":24011,"o":32.87,"t":"2025-02-24T05:00:00Z","v":1924041,"vw":32.774784},{"c":32.52,"h":32.875,"l":31.94,"n":22469,"o":32.64,"t":"2025-02-25T05:00:00Z","v":2060839,"vw":32.495616},{"c":32.92,"h":33.42,"l":32.54,"n":17339,"o":32.8,"t":"2025-02-26T05:00:00Z","v":1322466,"vw":32.96601},{"c":33.32,"h":34.21,"l":33.12,"n":31920,"o":33.23,"t":"2025-02-27T05:00:00Z","v":2227185,"vw":33.540529},{"c":34.68,"h":34.84,"l":33.78,"n":34428,"o":33.86,"t":"2025-02-28T05:00:00Z","v":3847479,"vw":34.524883},{"c":34.2,"h":35.3584,"l":33.81,"n":25952,"o":34.87,"t":"2025-03-03T05:00:00Z","v":2133086,"vw":34.470115},{"c":32.06,"h":33.555,"l":31.75,"n":30330,"o":33.51,"t":"2025-03-04T05:00:00Z","v":3728707,"vw":32.276624},{"c":33.22,"h":33.28,"l":32.14,"n":23127,"o":32.14,"t":"2025-03-05T05:00:00Z","v":2719626,"vw":32.972055},{"c":32.07,"h":32.9,"l":31.92,"n":26901,"o":32.74,"t":"2025-03-06T05:00:00Z","v":2812233,"vw":32.198411},{"c":32.04,"h":32.11,"l":30.572,"n":32187,"o":31.85,"t":"2025-03-07T05:00:00Z","v":3439556,"vw":31.523445},{"c":30.5,"h":31.59,"l":29.99,"n":31291,"o":31.21,"t":"2025-03-10T04:00:00Z","v":3000646,"vw":30.558664},{"c":31.2,"h":31.57,"l":30.487,"n":30946,"o":30.55,"t":"2025-03-11T04:00:00Z","v":2535592,"vw":31.064596},{"c":31.72,"h":31.92,"l":30.81,"n":28310,"o":31.89,"t":"2025-03-12T04:00:00Z","v":3068535,"vw":31.56809},{"c":30.55,"h":31.81,"l":30.49,"n":25141,"o":31.77,"t":"2025-03-13T04:00:00Z","v":2516529,"vw":30.749406},{"c":31.79,"h":31.83,"l":30.78,"n":23739,"o":30.95,"t":"2025-03-14T04:00:00Z","v":1836125,"vw":31.552598},{"c":32.59,"h":32.73,"l":31.35,"n":36197,"o":31.78,"t":"2025-03-17T04:00:00Z","v":3500622,"vw":32.496969},{"c":32.17,"h":32.94,"l":31.985,"n":29048,"o":32.55,"t":"2025-03-18T04:00:00Z","v":2433466,"vw":32.244982},{"c":32.55,"h":32.804,"l":32,"n":21010,"o":32.16,"t":"2025-03-19T04:00:00Z","v":2033652,"vw":32.558465},{"c":32.48,"h":33.05,"l":32.1,"n":20218,"o":32.21,"t":"2025-03-20T04:00:00Z","v":2371484,"vw":32.578897},{"c":32.4,"h":32.565,"l":31.93,"n":17508,"o":32.14,"t":"2025-03-21T04:00:00Z","v":9304478,"vw":32.392041},{"c":33.03,"h":33.26,"l":32.58,"n":16848,"o":32.94,"t":"2025-03-24T04:00:00Z","v":2410531,"vw":32.981224},{"c":33.24,"h":33.86,"l":33.05,"n":17699,"o":33.26,"t":"2025-03-25T04:00:00Z","v":1704646,"vw":33.380928},{"c":32.79,"h":33.86,"l":32.56,"n":18544,"o":33.43,"t":"2025-03-26T04:00:00Z","v":1775255,"vw":32.921263},{"c":32.23,"h":32.59,"l":31.96,"n":25096,"o":32.58,"t":"2025-03-27T04:00:00Z","v":2085622,"vw":32.247117},{"c":31.36,"h":32.41,"l":31.13,"n":21740,"o":31.99,"t":"2025-03-28T04:00:00Z","v":1697825,"vw":31.532131},{"c":31.57,"h":31.8,"l":30.64,"n":20317,"o":30.64,"t":"2025-03-31T04:00:00Z","v":1963982,"vw":31.455795},{"c":31.59,"h":31.7098,"l":30.95,"n":25148,"o":31.52,"t":"2025-04-01T04:00:00Z","v":2158725,"vw":31.505738},{"c":31.9,"h":32.09,"l":30.5,"n":29372,"o":30.5,"t":"2025-04-02T04:00:00Z","v":4202567,"vw":31.775592},{"c":28.63,"h":30.295,"l":28.62,"n":30342,"o":29.99,"t":"2025-04-03T04:00:00Z","v":3010895,"vw":28.925536},{"c":25.71,"h":27.115,"l":24.67,"n":51639,"o":26.94,"t":"2025-04-04T04:00:00Z","v":4989643,"vw":25.666941},{"c":25.49,"h":26.52,"l":23.69,"n":45818,"o":24.98,"t":"2025-04-07T04:00:00Z","v":5018769,"vw":25.380624},{"c":25.41,"h":27.48,"l":25.06,"n":49966,"o":26.99,"t":"2025-04-08T04:00:00Z","v":5076699,"vw":25.825189},{"c":28.86,"h":29.255,"l":24.54,"n":55510,"o":24.69,"t":"2025-04-09T04:00:00Z","v":6157101,"vw":27.292216},{"c":26.66,"h":28.04,"l":25.92,"n":40902,"o":27.68,"t":"2025-04-10T04:00:00Z","v":3564358,"vw":26.636895},{"c":26.69,"h":26.89,"l":25.32,"n":49698,"o":26.36,"t":"2025-04-11T04:00:00Z","v":5995210,"vw":26.332344},{"c":27.34,"h":27.85,"l":26.93,"n":36537,"o":27.49,"t":"2025-04-14T04:00:00Z","v":4483520,"vw":27.387632},{"c":27.81,"h":28.25,"l":27.47,"n":26608,"o":27.52,"t":"2025-04-15T04:00:00Z","v":2776276,"vw":27.925336},{"c":27.29,"h":28.25,"l":27.03,"n":22069,"o":27.52,"t":"2025-04-16T04:00:00Z","v":2151553,"vw":27.439469},{"c":27.7,"h":28.03,"l":27.26,"n":27967,"o":27.26,"t":"2025-04-17T04:00:00Z","v":2840221,"vw":27.746707},{"c":26.99,"h":27.679,"l":26.6887,"n":21456,"o":27.44,"t":"2025-04-21T04:00:00Z","v":2105919,"vw":27.109331},{"c":28.25,"h":28.32,"l":27.5,"n":20090,"o":27.52,"t":"2025-04-22T04:00:00Z","v":2105635,"vw":28.094977},{"c":29.04,"h":30.05,"l":28.75,"n":31705,"o":29.25,"t":"2025-04-23T04:00:00Z","v":3196765,"vw":29.176359},{"c":29.48,"h":29.675,"l":29.015,"n":37398,"o":29.22,"t":"2025-04-24T04:00:00Z","v":3388691,"vw":29.432911},{"c":29.51,"h":29.77,"l":29.12,"n":35158,"o":29.34,"t":"2025-04-25T04:00:00Z","v":2653029,"vw":29.496964},{"c":29.9,"h":30.245,"l":29.34,"n":24668,"o":29.54,"t":"2025-04-28T04:00:00Z","v":2000513,"vw":29.867751},{"c":30.35,"h":30.47,"l":29.455,"n":26123,"o":29.75,"t":"2025-04-29T04:00:00Z","v":2413587,"vw":30.17403},{"c":29.63,"h":29.998,"l":29.005,"n":36637,"o":29.47,"t":"2025-04-30T04:00:00Z","v":3244342,"vw":29.431602},{"c":29.95,"h":30.2799,"l":29.53,"n":24138,"o":29.7,"t":"2025-05-01T04:00:00Z","v":1943535,"vw":30.030924},{"c":30.66,"h":30.81,"l":29.965,"n":30416,"o":30,"t":"2025-05-02T04:00:00Z","v":2298443,"vw":30.567922},{"c":30.56,"h":30.97,"l":30.21,"n":24288,"o":30.21,"t":"2025-05-05T04:00:00Z","v":2722205,"vw":30.643051},{"c":31.29,"h":32.05,"l":30.03,"n":47588,"o":30.38,"t":"2025-05-06T04:00:00Z","v":4547417,"vw":31.489587},{"c":31.36,"h":31.75,"l":31.08,"n":47013,"o":31.47,"t":"2025-05-07T04:00:00Z","v":4576274,"vw":31.331173},{"c":31.3,"h":31.8,"l":31.15,"n":25302,"o":31.64,"t":"2025-05-08T04:00:00Z","v":2606696,"vw":31.448208},{"c":31.14,"h":31.53,"l":31.05,"n":20386,"o":31.5,"t":"2025-05-09T04:00:00Z","v":1491895,"vw":31.176108},{"c":32.56,"h":33.07,"l":32.265,"n":21565,"o":32.57,"t":"2025-05-12T04:00:00Z","v":2007251,"vw":32.655279},{"c":32.79,"h":33.11,"l":32.51,"n":25187,"o":32.9,"t":"2025-05-13T04:00:00Z","v":2443847,"vw":32.869633},{"c":32.42,"h":32.48,"l":31.45,"n":77397,"o":31.92,"t":"2025-05-14T04:00:00Z","v":10035267,"vw":32.237776},{"c":32.3,"h":32.47,"l":31.81,"n":27800,"o":32.15,"t":"2025-05-15T04:00:00Z","v":3403446,"vw":32.147603},{"c":32.78,"h":32.865,"l":32.1,"n":22053,"o":32.33,"t":"2025-05-16T04:00:00Z","v":3036934,"vw":32.665491},{"c":32.89,"h":32.935,"l":32.39,"n":24901,"o":32.39,"t":"2025-05-19T04:00:00Z","v":2668587,"vw":32.79684},{"c":32.92,"h":33.4,"l":32.7243,"n":28974,"o":32.86,"t":"2025-05-20T04:00:00Z","v":3478392,"vw":33.067876},{"c":31.71,"h":32.74,"l":31.71,"n":31987,"o":32.6,"t":"2025-05-21T04:00:00Z","v":4387071,"vw":32.204298},{"c":31.65,"h":32.08,"l":31.39,"n":31516,"o":31.66,"t":"2025-05-22T04:00:00Z","v":2889545,"vw":31.704188},{"c":31.75,"h":31.82,"l":30.72,"n":30046,"o":31.01,"t":"2025-05-23T04:00:00Z","v":2922961,"vw":31.657753},{"c":32.55,"h":32.58,"l":31.89,"n":21006,"o":32.12,"t":"2025-05-27T04:00:00Z","v":2719978,"vw":32.453152},{"c":32.33,"h":32.73,"l":32.24,"n":22489,"o":32.53,"t":"2025-05-28T04:00:00Z","v":2626184,"vw":32.459469},{"c":32.67,"h":32.9,"l":32.27,"n":20103,"o":32.44,"t":"2025-05-29T04:00:00Z","v":4029957,"vw":32.587275},{"c":32.61,"h":32.68,"l":32.27,"n":25875,"o":32.5,"t":"2025-05-30T04:00:00Z","v":4302964,"vw":32.572184},{"c":32.62,"h":32.69,"l":31.98,"n":22200,"o":32.5,"t":"2025-06-02T04:00:00Z","v":2250519,"vw":32.537739},{"c":32.95,"h":33.04,"l":32.28,"n":20324,"o":32.69,"t":"2025-06-03T04:00:00Z","v":1886217,"vw":32.828195},{"c":32.55,"h":33.23,"l":32.54,"n":24301,"o":33.23,"t":"2025-06-04T04:00:00Z","v":3263726,"vw":32.775728},{"c":32.74,"h":32.94,"l":32.315,"n":18529,"o":32.62,"t":"2025-06-05T04:00:00Z","v":2151961,"vw":32.734093},{"c":33.3,"h":33.42,"l":33.025,"n":18747,"o":33.31,"t":"2025-06-06T04:00:00Z","v":1764245,"vw":33.243157},{"c":33.26,"h":33.58,"l":33.05,"n":24175,"o":33.49,"t":"2025-06-09T04:00:00Z","v":2061944,"vw":33.334915},{"c":33.13,"h":33.27,"l":32.923,"n":18190,"o":33.27,"t":"2025-06-10T04:00:00Z","v":2047629,"vw":33.10813},{"c":32.63,"h":33.34,"l":32.61,"n":30486,"o":33.29,"t":"2025-06-11T04:00:00Z","v":3461435,"vw":32.882041},{"c":33.03,"h":33.05,"l":32.215,"n":21768,"o":32.33,"t":"2025-06-12T04:00:00Z","v":2081498,"vw":32.882198},{"c":32.05,"h":32.83,"l":31.88,"n":28887,"o":32.56,"t":"2025-06-13T04:00:00Z","v":2637849,"vw":32.130667},{"c":32.34,"h":32.555,"l":31.97,"n":25213,"o":31.97,"t":"2025-06-16T04:00:00Z","v":2218029,"vw":32.3424},{"c":32.02,"h":32.34,"l":31.71,"n":27795,"o":32.2,"t":"2025-06-17T04:00:00Z","v":2861613,"vw":32.03232},{"c":32.58,"h":32.94,"l":32.01,"n":33500,"o":32.01,"t":"2025-06-18T04:00:00Z","v":3648705,"vw":32.661307},{"c":32.63,"h":33,"l":32.345,"n":30542,"o":32.76,"t":"2025-06-20T04:00:00Z","v":7669076,"vw":32.620791},{"c":32.77,"h":32.93,"l":31.7,"n":29961,"o":32.46,"t":"2025-06-23T04:00:00Z","v":2842629,"vw":32.574408},{"c":33.25,"h":33.49,"l":32.99,"n":23769,"o":33.18,"t":"2025-06-24T04:00:00Z","v":2267928,"vw":33.286853},{"c":33.07,"h":33.325,"l":32.73,"n":21847,"o":33.23,"t":"2025-06-25T04:00:00Z","v":1829309,"vw":33.055203},{"c":35,"h":35.5,"l":34.25,"n":58209,"o":34.35,"t":"2025-06-26T04:00:00Z","v":7204526,"vw":34.970998},{"c":35.83,"h":36.03,"l":35.06,"n":41111,"o":35.17,"t":"2025-06-27T04:00:00Z","v":8870955,"vw":35.755944},{"c":35.5,"h":36.08,"l":35.325,"n":30875,"o":35.82,"t":"2025-06-30T04:00:00Z","v":3438900,"vw":35.555502},{"c":35.3,"h":35.675,"l":35.21,"n":24188,"o":35.41,"t":"2025-07-01T04:00:00Z","v":2304664,"vw":35.37129},{"c":35.35,"h":35.45,"l":34.91,"n":30232,"o":35.3,"t":"2025-07-02T04:00:00Z","v":2656595,"vw":35.249359},{"c":35.78,"h":35.93,"l":35.475,"n":17970,"o":35.57,"t":"2025-07-03T04:00:00Z","v":2092831,"vw":35.747863},{"c":35.09,"h":35.89,"l":35.039,"n":27492,"o":35.53,"t":"2025-07-07T04:00:00Z","v":3069678,"vw":35.24602},{"c":35.17,"h":35.69,"l":35.04,"n":25528,"o":35.14,"t":"2025-07-08T04:00:00Z","v":3573756,"vw":35.275416},{"c":34.23,"h":35.53,"l":34.11,"n":22430,"o":35.47,"t":"2025-07-09T04:00:00Z","v":2446771,"vw":34.47344},{"c":34.56,"h":34.67,"l":34.235,"n":18750,"o":34.42,"t":"2025-07-10T04:00:00Z","v":2022178,"vw":34.508113},{"c":34.5,"h":34.725,"l":34.205,"n":24085,"o":34.65,"t":"2025-07-11T04:00:00Z","v":2196325,"vw":34.509767},{"c":34.97,"h":34.975,"l":34.4,"n":23390,"o":34.51,"t":"2025-07-14T04:00:00Z","v":2301241,"vw":34.8865},{"c":34.33,"h":35.085,"l":34.31,"n":23071,"o":34.9,"t":"2025-07-15T04:00:00Z","v":2710630,"vw":34.473051},{"c":34.75,"h":34.885,"l":34.04,"n":27089,"o":34.55,"t":"2025-07-16T04:00:00Z","v":2550948,"vw":34.64774},{"c":35.3,"h":35.34,"l":34.47,"n":22722,"o":34.55,"t":"2025-07-17T04:00:00Z","v":2336161,"vw":35.141702},{"c":35.26,"h":35.4,"l":34.96,"n":18937,"o":35.33,"t":"2025-07-18T04:00:00Z","v":1570110,"vw":35.215666},{"c":34.56,"h":35.46,"l":34.52,"n":27172,"o":35.39,"t":"2025-07-21T04:00:00Z","v":2549673,"vw":34.831019},{"c":34.96,"h":35.14,"l":34.37,"n":22933,"o":34.49,"t":"2025-07-22T04:00:00Z","v":1900057,"vw":34.923508},{"c":35.38,"h":35.52,"l":35.09,"n":17609,"o":35.29,"t":"2025-07-23T04:00:00Z","v":1470224,"vw":35.36906},{"c":35.01,"h":35.4699,"l":34.97,"n":18987,"o":35.32,"t":"2025-07-24T04:00:00Z","v":1703514,"vw":35.1331},{"c":35.63,"h":35.705,"l":35.02,"n":20395,"o":35.14,"t":"2025-07-25T04:00:00Z","v":1824420,"vw":35.548273},{"c":35.88,"h":35.915,"l":35.52,"n":26258,"o":35.66,"t":"2025-07-28T04:00:00Z","v":2542118,"vw":35.804985},{"c":35.94,"h":36.41,"l":35.84,"n":26984,"o":36,"t":"2025-07-29T04:00:00Z","v":2247452,"vw":36.022073},{"c":35.15,"h":35.825,"l":34.94,"n":31472,"o":35.785,"t":"2025-07-30T04:00:00Z","v":2563462,"vw":35.323293},{"c":35.56,"h":35.83,"l":35.175,"n":25474,"o":35.28,"t":"2025-07-31T04:00:00Z","v":2047110,"vw":35.566122},{"c":34.48,"h":34.88,"l":33.845,"n":33717,"o":34.86,"t":"2025-08-01T04:00:00Z","v":3383932,"vw":34.350779},{"c":34.79,"h":34.9,"l":34.47,"n":35769,"o":34.74,"t":"2025-08-04T04:00:00Z","v":3887629,"vw":34.703235},{"c":34.3,"h":36.57,"l":33.47,"n":45684,"o":35.46,"t":"2025-08-05T04:00:00Z","v":4905045,"vw":34.548061},{"c":34.23,"h":34.9,"l":34.09,"n":31685,"o":34.37,"t":"2025-08-06T04:00:00Z","v":2994310,"vw":34.382825},{"c":33.2,"h":34,"l":33.025,"n":128155,"o":33.59,"t":"2025-08-07T04:00:00Z","v":21922761,"vw":33.407878},{"c":33.3,"h":33.555,"l":33.21,"n":55190,"o":33.41,"t":"2025-08-08T04:00:00Z","v":7463067,"vw":33.343724},{"c":33.34,"h":33.66,"l":33.32,"n":50645,"o":33.56,"t":"2025-08-11T04:00:00Z","v":7512209,"vw":33.464133},{"c":34.25,"h":34.25,"l":33.42,"n":52153,"o":33.58,"t":"2025-08-12T04:00:00Z","v":8438378,"vw":34.03075},{"c":34.12,"h":34.535,"l":34.04,"n":33709,"o":34.37,"t":"2025-08-13T04:00:00Z","v":6417164,"vw":34.20016},{"c":34.24,"h":34.26,"l":33.68,"n":39809,"o":34,"t":"2025-08-14T04:00:00Z","v":4563356,"vw":34.037409},{"c":33.79,"h":34.47,"l":33.7,"n":26186,"o":34.42,"t":"2025-08-15T04:00:00Z","v":2900533,"vw":33.911628},{"c":34.11,"h":34.11,"l":33.585,"n":24116,"o":33.7,"t":"2025-08-18T04:00:00Z","v":2838653,"vw":33.983219},{"c":34.13,"h":34.325,"l":33.96,"n":32739,"o":34.12,"t":"2025-08-19T04:00:00Z","v":3829469,"vw":34.138903},{"c":34.2,"h":34.27,"l":33.71,"n":30854,"o":34.03,"t":"2025-08-20T04:00:00Z","v":3710400,"vw":34.067067},{"c":34.11,"h":34.3,"l":33.815,"n":23883,"o":34.03,"t":"2025-08-21T04:00:00Z","v":2812448,"vw":34.101544},{"c":34.97,"h":35.05,"l":34.265,"n":26497,"o":34.34,"t":"2025-08-22T04:00:00Z","v":2729442,"vw":34.912685},{"c":34.63,"h":35.09,"l":34.6,"n":26818,"o":34.96,"t":"2025-08-25T04:00:00Z","v":1684158,"vw":34.72401},{"c":34.98,"h":35.085,"l":34.44,"n":24147,"o":34.47,"t":"2025-08-26T04:00:00Z","v":2000644,"vw":34.926533},{"c":34.97,"h":35.18,"l":34.865,"n":24894,"o":34.89,"t":"2025-08-27T04:00:00Z","v":2010809,"vw":35.006965},{"c":34.89,"h":35.215,"l":34.81,"n":25329,"o":35.12,"t":"2025-08-28T04:00:00Z","v":1630186,"vw":34.944308},{"c":34.77,"h":35.01,"l":34.585,"n":19879,"o":34.9,"t":"2025-08-29T04:00:00Z","v":1564802,"vw":34.758709},{"c":34.45,"h":34.475,"l":33.87,"n":36287,"o":34.35,"t":"2025-09-02T04:00:00Z","v":3702070,"vw":34.335133},{"c":34.34,"h":34.63,"l":33.92,"n":24737,"o":34.29,"t":"2025-09-03T04:00:00Z","v":1636552,"vw":34.230199},{"c":33.62,"h":34.55,"l":33.57,"n":35242,"o":34.44,"t":"2025-09-04T04:00:00Z","v":4211277,"vw":33.825155},{"c":33.68,"h":33.785,"l":33,"n":64066,"o":33.72,"t":"2025-09-05T04:00:00Z","v":6886999,"vw":33.450784},{"c":33.61,"h":33.79,"l":33.01,"n":32944,"o":33.79,"t":"2025-09-08T04:00:00Z","v":2372379,"vw":33.496509},{"c":33.39,"h":33.82,"l":32.92,"n":29445,"o":32.92,"t":"2025-09-09T04:00:00Z","v":2198885,"vw":33.467458},{"c":33.19,"h":33.76,"l":33.045,"n":29006,"o":33.39,"t":"2025-09-10T04:00:00Z","v":2213622,"vw":33.227415},{"c":33.88,"h":33.88,"l":33.275,"n":29027,"o":33.3,"t":"2025-09-11T04:00:00Z","v":1964683,"vw":33.7219},{"c":33.35,"h":33.97,"l":33.33,"n":30873,"o":33.8,"t":"2025-09-12T04:00:00Z","v":4130132,"vw":33.47395},{"c":32.5,"h":33.62,"l":32.461,"n":50992,"o":33.57,"t":"2025-09-15T04:00:00Z","v":5071866,"vw":32.7371},{"c":31.36,"h":32.365,"l":30.985,"n":54981,"o":32.3,"t":"2025-09-16T04:00:00Z","v":5031005,"vw":31.447792},{"c":31.63,"h":31.98,"l":31.34,"n":43068,"o":31.48,"t":"2025-09-17T04:00:00Z","v":3565637,"vw":31.645669},{"c":32.53,"h":32.56,"l":31.74,"n":35076,"o":31.78,"t":"2025-09-18T04:00:00Z","v":3698634,"vw":32.362697},{"c":32.74,"h":32.96,"l":32.42,"n":31652,"o":32.73,"t":"2025-09-19T04:00:00Z","v":7185561,"vw":32.745552},{"c":33.42,"h":33.485,"l":32.37,"n":29496,"o":32.4,"t":"2025-09-22T04:00:00Z","v":3566393,"vw":33.305029},{"c":33.3,"h":33.88,"l":33.2,"n":27263,"o":33.47,"t":"2025-09-23T04:00:00Z","v":4106799,"vw":33.378883},{"c":32.8,"h":33.47,"l":32.74,"n":23469,"o":33.32,"t":"2025-09-24T04:00:00Z","v":2034716,"vw":32.900551},{"c":32.61,"h":32.95,"l":32.5175,"n":28749,"o":32.7,"t":"2025-09-25T04:00:00Z","v":2471196,"vw":32.676847},{"c":33.14,"h":33.32,"l":32.89,"n":26090,"o":32.89,"t":"2025-09-26T04:00:00Z","v":2070644,"vw":33.137726},{"c":33.05,"h":33.26,"l":32.6,"n":29425,"o":33.14,"t":"2025-09-29T04:00:00Z","v":3127253,"vw":32.963505},{"c":32.05,"h":33.22,"l":31.851,"n":36676,"o":32.98,"t":"2025-09-30T04:00:00Z","v":3901701,"vw":32.168126},{"c":32.25,"h":32.575,"l":31.87,"n":45973,"o":31.87,"t":"2025-10-01T04:00:00Z","v":4638214,"vw":32.327183},{"c":32.55,"h":32.65,"l":32.16,"n":33717,"o":32.19,"t":"2025-10-02T04:00:00Z","v":2576684,"vw":32.45846},{"c":32.7,"h":32.975,"l":32.55,"n":28599,"o":32.64,"t":"2025-10-03T04:00:00Z","v":2162660,"vw":32.75016},{"c":32.2,"h":32.99,"l":32.17,"n":34454,"o":32.83,"t":"2025-10-06T04:00:00Z","v":2799518,"vw":32.453573},{"c":32.42,"h":32.56,"l":32.12,"n":37325,"o":32.22,"t":"2025-10-07T04:00:00Z","v":3416413,"vw":32.36203},{"c":32.06,"h":32.72,"l":32.06,"n":33773,"o":32.58,"t":"2025-10-08T04:00:00Z","v":3038118,"vw":32.264357},{"c":32.18,"h":32.471,"l":31.895,"n":37119,"o":32.04,"t":"2025-10-09T04:00:00Z","v":4877516,"vw":32.143275},{"c":31.26,"h":32.49,"l":31.21,"n":44362,"o":32.01,"t":"2025-10-10T04:00:00Z","v":3834283,"vw":31.576714},{"c":31.56,"h":31.94,"l":31.4075,"n":28988,"o":31.8,"t":"2025-10-13T04:00:00Z","v":2584387,"vw":31.644077},{"c":32.6,"h":32.86,"l":31.23,"n":43191,"o":31.24,"t":"2025-10-14T04:00:00Z","v":4410109,"vw":32.351404},{"c":32.16,"h":32.99,"l":31.83,"n":27656,"o":32.8,"t":"2025-10-15T04:00:00Z","v":2796609,"vw":32.311751},{"c":30.63,"h":32.151,"l":30.465,"n":37094,"o":32.02,"t":"2025-10-16T04:00:00Z","v":3568098,"vw":31.047748},{"c":30.99,"h":31.075,"l":30.55,"n":33199,"o":30.62,"t":"2025-10-17T04:00:00Z","v":3353294,"vw":30.925447},{"c":31.76,"h":31.845,"l":31.09,"n":28930,"o":31.23,"t":"2025-10-20T04:00:00Z","v":2512558,"vw":31.601417},{"c":32.18,"h":32.385,"l":31.68,"n":26224,"o":31.68,"t":"2025-10-21T04:00:00Z","v":2654785,"vw":32.213747},{"c":32,"h":32.365,"l":31.6,"n":30720,"o":32.26,"t":"2025-10-22T04:00:00Z","v":3209146,"vw":31.973492},{"c":31.86,"h":32.21,"l":31.73,"n":24864,"o":31.95,"t":"2025-10-23T04:00:00Z","v":2846733,"vw":31.912662},{"c":32.26,"h":32.52,"l":32.07,"n":26233,"o":32.16,"t":"2025-10-24T04:00:00Z","v":2334968,"vw":32.33453},{"c":32.14,"h":32.72,"l":32.09,"n":30808,"o":32.57,"t":"2025-10-27T04:00:00Z","v":2441043,"vw":32.235511},{"c":31.77,"h":32.27,"l":31.75,"n":27337,"o":32.12,"t":"2025-10-28T04:00:00Z","v":2228628,"vw":31.948033},{"c":31.83,"h":32.2,"l":31.49,"n":32352,"o":31.53,"t":"2025-10-29T04:00:00Z","v":2566239,"vw":31.872646},{"c":31.75,"h":32.215,"l":31.73,"n":27385,"o":31.75,"t":"2025-10-30T04:00:00Z","v":2450352,"vw":31.980229},{"c":32.56,"h":32.62,"l":31.57,"n":29967,"o":31.79,"t":"2025-10-31T04:00:00Z","v":3966012,"vw":32.323151},{"c":30.95,"h":32.105,"l":30.765,"n":88263,"o":31.45,"t":"2025-11-03T05:00:00Z","v":10961105,"vw":31.562716},{"c":31.26,"h":32.055,"l":30.39,"n":60735,"o":31,"t":"2025-11-04T05:00:00Z","v":6333781,"vw":31.284484},{"c":30.29,"h":31.46,"l":29.965,"n":152221,"o":31.35,"t":"2025-11-05T05:00:00Z","v":17600837,"vw":30.647554},{"c":29.91,"h":30.94,"l":29.78,"n":79589,"o":30.5,"t":"2025-11-06T05:00:00Z","v":9916948,"vw":30.169063},{"c":29.95,"h":30.035,"l":29.36,"n":53959,"o":29.68,"t":"2025-11-07T05:00:00Z","v":6958012,"vw":29.730853},{"c":30.16,"h":30.345,"l":29.445,"n":42660,"o":29.92,"t":"2025-11-10T05:00:00Z","v":4401450,"vw":30.048298},{"c":30.03,"h":30.23,"l":29.655,"n":46836,"o":30.11,"t":"2025-11-11T05:00:00Z","v":5854946,"vw":29.954112},{"c":30.38,"h":30.51,"l":29.94,"n":54277,"o":30.22,"t":"2025-11-12T05:00:00Z","v":7927287,"vw":30.336405},{"c":29.13,"h":30.5,"l":29,"n":63084,"o":30.4,"t":"2025-11-13T05:00:00Z","v":8886540,"vw":29.556647},{"c":29.12,"h":29.6,"l":28.75,"n":57233,"o":29.01,"t":"2025-11-14T05:00:00Z","v":6536909,"vw":29.148574},{"c":27.83,"h":28.99,"l":27.29,"n":83536,"o":28.74,"t":"2025-11-17T05:00:00Z","v":11963508,"vw":27.992151},{"c":27.61,"h":28.21,"l":27.54,"n":61831,"o":27.56,"t":"2025-11-18T05:00:00Z","v":6861136,"vw":27.791163},{"c":27.9,"h":28.34,"l":27.605,"n":60013,"o":27.62,"t":"2025-11-19T05:00:00Z","v":12757159,"vw":28.029792},{"c":27.76,"h":28.815,"l":27.635,"n":60154,"o":28.36,"t":"2025-11-20T05:00:00Z","v":8519970,"vw":28.140807},{"c":28.19,"h":28.42,"l":27.74,"n":52242,"o":27.92,"t":"2025-11-21T05:00:00Z","v":5186153,"vw":28.110826},{"c":28.51,"h":28.635,"l":28.15,"n":53094,"o":28.21,"t":"2025-11-24T05:00:00Z","v":7641762,"vw":28.408347},{"c":29.58,"h":29.645,"l":28.64,"n":50483,"o":28.69,"t":"2025-11-25T05:00:00Z","v":5866062,"vw":29.325056},{"c":30.03,"h":30.3,"l":29.655,"n":41808,"o":29.67,"t":"2025-11-26T05:00:00Z","v":5316154,"vw":30.093713},{"c":30.02,"h":30.28,"l":29.87,"n":15674,"o":30.22,"t":"2025-11-28T05:00:00Z","v":1708399,"vw":30.052567},{"c":29.75,"h":30.3,"l":29.69,"n":39240,"o":29.86,"t":"2025-12-01T05:00:00Z","v":5453346,"vw":29.978269},{"c":29,"h":29.94,"l":28.78,"n":50424,"o":29.92,"t":"2025-12-02T05:00:00Z","v":5506268,"vw":29.085804},{"c":29.56,"h":29.825,"l":28.91,"n":44050,"o":29.01,"t":"2025-12-03T05:00:00Z","v":5071154,"vw":29.44336},{"c":30.26,"h":30.57,"l":29.57,"n":49053,"o":29.82,"t":"2025-12-04T05:00:00Z","v":4826302,"vw":30.250495},{"c":30.37,"h":30.76,"l":30.24,"n":38842,"o":30.31,"t":"2025-12-05T05:00:00Z","v":7280909,"vw":30.474614},{"c":29.81,"h":30.405,"l":29.69,"n":44627,"o":30.29,"t":"2025-12-08T05:00:00Z","v":9152487,"vw":29.924614},{"c":30.69,"h":30.77,"l":29.8,"n":35892,"o":29.9,"t":"2025-12-09T05:00:00Z","v":6536184,"vw":30.54903},{"c":31.3,"h":31.375,"l":30.5,"n":37915,"o":30.61,"t":"2025-12-10T05:00:00Z","v":4560103,"vw":31.086803},{"c":31.66,"h":31.71,"l":30.95,"n":29913,"o":30.95,"t":"2025-12-11T05:00:00Z","v":3353798,"vw":31.55228},{"c":31.54,"h":31.9,"l":31.215,"n":29266,"o":31.84,"t":"2025-12-12T05:00:00Z","v":3967923,"vw":31.506259},{"c":32.17,"h":32.88,"l":31.11,"n":97376,"o":32.82,"t":"2025-12-15T05:00:00Z","v":13253255,"vw":32.36831},{"c":32.01,"h":32.67,"l":31.91,"n":110631,"o":32.32,"t":"2025-12-16T05:00:00Z","v":39081048,"vw":32.087278},{"c":30.52,"h":31.985,"l":30.3,"n":90232,"o":31.67,"t":"2025-12-17T05:00:00Z","v":12290566,"vw":30.709862},{"c":30.6,"h":30.8,"l":30.4,"n":42182,"o":30.75,"t":"2025-12-18T05:00:00Z","v":7219436,"vw":30.611778},{"c":30.72,"h":31.065,"l":30.63,"n":32095,"o":30.63,"t":"2025-12-19T05:00:00Z","v":10655366,"vw":30.741444},{"c":30.79,"h":31.11,"l":30.695,"n":24142,"o":30.86,"t":"2025-12-22T05:00:00Z","v":2272414,"vw":30.858322},{"c":30.59,"h":30.875,"l":30.545,"n":25828,"o":30.61,"t":"2025-12-23T05:00:00Z","v":2135944,"vw":30.651933},{"c":30.66,"h":30.83,"l":30.445,"n":11645,"o":30.6,"t":"2025-12-24T05:00:00Z","v":897792,"vw":30.675908},{"c":30.59,"h":30.79,"l":30.43,"n":18456,"o":30.71,"t":"2025-12-26T05:00:00Z","v":1516946,"vw":30.543831},{"c":30.44,"h":30.66,"l":30.295,"n":24196,"o":30.54,"t":"2025-12-29T05:00:00Z","v":2263544,"vw":30.430727},{"c":30.28,"h":30.49,"l":30.215,"n":22754,"o":30.39,"t":"2025-12-30T05:00:00Z","v":2772469,"vw":30.305545},{"c":30.17,"h":30.405,"l":30.06,"n":26291,"o":30.34,"t":"2025-12-31T05:00:00Z","v":3787803,"vw":30.231982},{"c":30.37,"h":30.47,"l":29.88,"n":32854,"o":30.08,"t":"2026-01-02T05:00:00Z","v":3384340,"vw":30.262984},{"c":31.05,"h":31.5,"l":29.745,"n":42321,"o":30.1,"t":"2026-01-05T05:00:00Z","v":4248614,"vw":31.14355},{"c":31.03,"h":31.28,"l":30.54,"n":38431,"o":30.94,"t":"2026-01-06T05:00:00Z","v":4350427,"vw":30.921577},{"c":30.13,"h":31.05,"l":30.08,"n":38229,"o":30.9,"t":"2026-01-07T05:00:00Z","v":3393265,"vw":30.304427},{"c":30.77,"h":31.12,"l":29.95,"n":35839,"o":30.02,"t":"2026-01-08T05:00:00Z","v":3783798,"vw":30.778957},{"c":31.08,"h":31.18,"l":30.585,"n":37455,"o":30.8,"t":"2026-01-09T05:00:00Z","v":3360906,"vw":30.963648},{"c":30.51,"h":30.895,"l":30.32,"n":42465,"o":30.6,"t":"2026-01-12T05:00:00Z","v":4489094,"vw":30.589363},{"c":30.03,"h":30.72,"l":29.985,"n":46717,"o":30.57,"t":"2026-01-13T05:00:00Z","v":5398813,"vw":30.243938},{"c":30.52,"h":30.685,"l":30.015,"n":38704,"o":30.04,"t":"2026-01-14T05:00:00Z","v":4567650,"vw":30.489514},{"c":30.45,"h":30.92,"l":30.34,"n":36938,"o":30.54,"t":"2026-01-15T05:00:00Z","v":4121596,"vw":30.615583},{"c":30.49,"h":30.805,"l":30.26,"n":41469,"o":30.39,"t":"2026-01-16T05:00:00Z","v":4158888,"vw":30.559272},{"c":29.42,"h":30.44,"l":29.35,"n":40141,"o":29.84,"t":"2026-01-20T05:00:00Z","v":4112945,"vw":29.631305},{"c":30.07,"h":30.42,"l":29.64,"n":43860,"o":29.64,"t":"2026-01-21T05:00:00Z","v":4903383,"vw":30.137243},{"c":30.54,"h":30.695,"l":30.32,"n":36650,"o":30.38,"t":"2026-01-22T05:00:00Z","v":3761647,"vw":30.525549},{"c":30.05,"h":30.46,"l":29.56,"n":41031,"o":30.3,"t":"2026-01-23T05:00:00Z","v":4037960,"vw":30.001308},{"c":30.37,"h":30.425,"l":29.96,"n":32987,"o":30.08,"t":"2026-01-26T05:00:00Z","v":3456757,"vw":30.251099},{"c":30.22,"h":30.47,"l":29.945,"n":34934,"o":30.3,"t":"2026-01-27T05:00:00Z","v":3067061,"vw":30.130153},{"c":30.38,"h":30.54,"l":30.08,"n":38443,"o":30.2,"t":"2026-01-28T05:00:00Z","v":2919297,"vw":30.292542},{"c":31.05,"h":31.05,"l":30.425,"n":38106,"o":30.66,"t":"2026-01-29T05:00:00Z","v":3255133,"vw":30.802144},{"c":30.83,"h":31.21,"l":30.52,"n":42151,"o":31.01,"t":"2026-01-30T05:00:00Z","v":3503027,"vw":30.782762},{"c":31.15,"h":31.285,"l":30.54,"n":36760,"o":30.75,"t":"2026-02-02T05:00:00Z","v":3349842,"vw":31.112355},{"c":30.11,"h":31.405,"l":29.88,"n":53839,"o":30.94,"t":"2026-02-03T05:00:00Z","v":4792170,"vw":30.356077},{"c":31.21,"h":31.35,"l":29.92,"n":55976,"o":29.92,"t":"2026-02-04T05:00:00Z","v":5357798,"vw":31.050825},{"c":29.79,"h":31.5,"l":29.61,"n":63151,"o":31.25,"t":"2026-02-05T05:00:00Z","v":5314848,"vw":30.065234},{"c":31.16,"h":31.33,"l":29.97,"n":56299,"o":30.19,"t":"2026-02-06T05:00:00Z","v":5822896,"vw":31.061342},{"c":31.19,"h":31.595,"l":31.05,"n":50864,"o":31.05,"t":"2026-02-09T05:00:00Z","v":5049726,"vw":31.307931},{"c":31.45,"h":31.68,"l":30.38,"n":53789,"o":30.59,"t":"2026-02-10T05:00:00Z","v":5237716,"vw":31.279319},{"c":31.12,"h":31.82,"l":30.36,"n":68734,"o":31.82,"t":"2026-02-11T05:00:00Z","v":6267677,"vw":31.14383},{"c":30.42,"h":32.13,"l":30.095,"n":44602,"o":31.44,"t":"2026-02-12T05:00:00Z","v":3991515,"vw":30.633849},{"c":31.07,"h":31.54,"l":30.22,"n":42657,"o":30.4,"t":"2026-02-13T05:00:00Z","v":5210898,"vw":31.115317},{"c":30.91,"h":31.89,"l":30.865,"n":37342,"o":31.44,"t":"2026-02-17T05:00:00Z","v":2990997,"vw":30.997224},{"c":31.03,"h":31.29,"l":30.85,"n":28747,"o":30.89,"t":"2026-02-18T05:00:00Z","v":2130967,"vw":31.06512},{"c":30.07,"h":30.92,"l":29.89,"n":38371,"o":30.65,"t":"2026-02-19T05:00:00Z","v":4247591,"vw":30.179005},{"c":29.66,"h":29.97,"l":29.29,"n":37550,"o":29.73,"t":"2026-02-20T05:00:00Z","v":3167586,"vw":29.668089},{"c":27.26,"h":30,"l":27.09,"n":59076,"o":29.89,"t":"2026-02-23T05:00:00Z","v":5533002,"vw":27.463836},{"c":27.53,"h":27.835,"l":26.945,"n":37105,"o":27.17,"t":"2026-02-24T05:00:00Z","v":3132156,"vw":27.426529},{"c":27.5,"h":27.93,"l":27.3,"n":32503,"o":27.69,"t":"2026-02-25T05:00:00Z","v":2512760,"vw":27.510146},{"c":27.89,"h":28.3,"l":27.34,"n":36522,"o":27.76,"t":"2026-02-26T05:00:00Z","v":2684685,"vw":27.838764},{"c":25.84,"h":27.305,"l":25.68,"n":40212,"o":27.24,"t":"2026-02-27T05:00:00Z","v":4293017,"vw":25.918668},{"c":25.97,"h":26.22,"l":25,"n":39098,"o":25,"t":"2026-03-02T05:00:00Z","v":3364966,"vw":25.908319},{"c":25.1,"h":25.925,"l":24.18,"n":46834,"o":25.925,"t":"2026-03-03T05:00:00Z","v":3799400,"vw":24.993675},{"c":26.45,"h":26.51,"l":25.155,"n":55264,"o":25.34,"t":"2026-03-04T05:00:00Z","v":5968527,"vw":26.11083},{"c":26.18,"h":26.775,"l":25.88,"n":53500,"o":26.26,"t":"2026-03-05T05:00:00Z","v":4340066,"vw":26.229695},{"c":25.35,"h":25.79,"l":24.62,"n":39740,"o":25.37,"t":"2026-03-06T05:00:00Z","v":2857808,"vw":25.196721},{"c":25.25,"h":25.59,"l":24.26,"n":44214,"o":24.74,"t":"2026-03-09T04:00:00Z","v":4134169,"vw":25.065486},{"c":24.62,"h":25.63,"l":24.505,"n":35683,"o":25.42,"t":"2026-03-10T04:00:00Z","v":2771759,"vw":24.815942},{"c":23.48,"h":24.6,"l":23.29,"n":43272,"o":24.4,"t":"2026-03-11T04:00:00Z","v":3613195,"vw":23.624177},{"c":22.83,"h":23.44,"l":22.32,"n":52793,"o":23.01,"t":"2026-03-12T04:00:00Z","v":4467917,"vw":22.750486},{"c":23.49,"h":23.79,"l":22.95,"n":54888,"o":23.05,"t":"2026-03-13T04:00:00Z","v":6010246,"vw":23.466932},{"c":23.66,"h":24.12,"l":23.62,"n":40742,"o":23.8,"t":"2026-03-16T04:00:00Z","v":3543782,"vw":23.765394},{"c":24.19,"h":24.32,"l":23.78,"n":36301,"o":23.89,"t":"2026-03-17T04:00:00Z","v":3489518,"vw":24.123494},{"c":23.89,"h":24.4,"l":23.7801,"n":45531,"o":23.88,"t":"2026-03-18T04:00:00Z","v":4842419,"vw":23.987823},{"c":23.36,"h":23.73,"l":23.07,"n":36417,"o":23.65,"t":"2026-03-19T04:00:00Z","v":3513266,"vw":23.366632},{"c":23.18,"h":23.68,"l":22.94,"n":41676,"o":23.41,"t":"2026-03-20T04:00:00Z","v":7255587,"vw":23.22667},{"c":23.71,"h":24.34,"l":23.53,"n":42651,"o":24.14,"t":"2026-03-23T04:00:00Z","v":4864797,"vw":23.8228},{"c":23.48,"h":23.72,"l":23.19,"n":36413,"o":23.39,"t":"2026-03-24T04:00:00Z","v":3636030,"vw":23.490335},{"c":24.17,"h":24.23,"l":23.55,"n":39161,"o":23.92,"t":"2026-03-25T04:00:00Z","v":3769603,"vw":24.054992},{"c":24.41,"h":25,"l":23.305,"n":123662,"o":24.205,"t":"2026-03-26T04:00:00Z","v":12369439,"vw":24.303591},{"c":22.3,"h":24.42,"l":22.19,"n":77839,"o":24.14,"t":"2026-03-27T04:00:00Z","v":7906167,"vw":22.669233},{"c":22.73,"h":23.03,"l":22.24,"n":69316,"o":22.51,"t":"2026-03-30T04:00:00Z","v":6984891,"vw":22.693442},{"c":23.86,"h":24.03,"l":22.76,"n":72391,"o":23.3,"t":"2026-03-31T04:00:00Z","v":7860906,"vw":23.703002},{"c":24.13,"h":24.66,"l":23.76,"n":51800,"o":24.17,"t":"2026-04-01T04:00:00Z","v":4974587,"vw":24.205288},{"c":24.01,"h":24.1,"l":22.88,"n":49320,"o":23.41,"t":"2026-04-02T04:00:00Z","v":4485580,"vw":23.658584},{"c":24.52,"h":24.545,"l":23.87,"n":32899,"o":23.87,"t":"2026-04-06T04:00:00Z","v":3138414,"vw":24.394443},{"c":24.11,"h":24.675,"l":24.11,"n":33461,"o":24.33,"t":"2026-04-07T04:00:00Z","v":4165276,"vw":24.347979},{"c":24.9,"h":25.8,"l":24.675,"n":43161,"o":25.23,"t":"2026-04-08T04:00:00Z","v":5876512,"vw":25.089036},{"c":24.79,"h":25.21,"l":24.34,"n":62403,"o":24.97,"t":"2026-04-09T04:00:00Z","v":5348616,"vw":24.802041},{"c":24.45,"h":24.83,"l":24.36,"n":51817,"o":24.71,"t":"2026-04-10T04:00:00Z","v":5364034,"vw":24.522643},{"c":24.94,"h":25.01,"l":23.995,"n":36475,"o":24.14,"t":"2026-04-13T04:00:00Z","v":3621701,"vw":24.677173},{"c":25.57,"h":25.78,"l":25.02,"n":40370,"o":25.16,"t":"2026-04-14T04:00:00Z","v":3169161,"vw":25.532638},{"c":26.82,"h":27.12,"l":25.78,"n":68527,"o":25.86,"t":"2026-04-15T04:00:00Z","v":5818327,"vw":26.831149},{"c":26.83,"h":27.55,"l":26.64,"n":51763,"o":27.11,"t":"2026-04-16T04:00:00Z","v":6157637,"vw":26.855877},{"c":26.75,"h":27.82,"l":26.685,"n":43599,"o":27.08,"t":"2026-04-17T04:00:00Z","v":3982601,"vw":27.058984},{"c":26.86,"h":27.06,"l":26.49,"n":48021,"o":26.58,"t":"2026-04-20T04:00:00Z","v":3549495,"vw":26.881527},{"c":26.28,"h":27.17,"l":26.115,"n":48887,"o":26.9,"t":"2026-04-21T04:00:00Z","v":6744761,"vw":26.760295},{"c":26.62,"h":26.63,"l":25.969,"n":51387,"o":26.43,"t":"2026-04-22T04:00:00Z","v":4512607,"vw":26.491868},{"c":26.54,"h":26.575,"l":26.095,"n":44759,"o":26.48,"t":"2026-04-23T04:00:00Z","v":3767712,"vw":26.424333},{"c":26.28,"h":26.695,"l":26.14,"n":33667,"o":26.51,"t":"2026-04-24T04:00:00Z","v":3058420,"vw":26.363272},{"c":26.7,"h":26.91,"l":26.16,"n":42310,"o":26.16,"t":"2026-04-27T04:00:00Z","v":7862452,"vw":26.683026},{"c":26.93,"h":27.23,"l":26.74,"n":48702,"o":26.86,"t":"2026-04-28T04:00:00Z","v":6407189,"vw":26.91504},{"c":26.95,"h":27.28,"l":26.69,"n":80342,"o":26.89,"t":"2026-04-29T04:00:00Z","v":13385497,"vw":26.945384},{"c":27.54,"h":27.94,"l":26.65,"n":59950,"o":26.72,"t":"2026-04-30T04:00:00Z","v":10028368,"vw":27.582399},{"c":27.52,"h":28.05,"l":27.46,"n":61632,"o":27.79,"t":"2026-05-01T04:00:00Z","v":7076831,"vw":27.651673},{"c":27.07,"h":27.63,"l":26.94,"n":74856,"o":27.35,"t":"2026-05-04T04:00:00Z","v":10710601,"vw":27.135706},{"c":28.46,"h":28.78,"l":27.18,"n":92531,"o":27.18,"t":"2026-05-05T04:00:00Z","v":12419454,"vw":28.374959},{"c":28.05,"h":28.58,"l":27.58,"n":182025,"o":27.9,"t":"2026-05-06T04:00:00Z","v":25843965,"vw":28.099786},{"c":27.45,"h":28.35,"l":27.25,"n":94006,"o":28.05,"t":"2026-05-07T04:00:00Z","v":11608088,"vw":27.737929},{"c":27.31,"h":27.98,"l":27.195,"n":65673,"o":27.98,"t":"2026-05-08T04:00:00Z","v":6789835,"vw":27.461374},{"c":26.34,"h":27.52,"l":26.18,"n":63504,"o":27.26,"t":"2026-05-11T04:00:00Z","v":6354544,"vw":26.699791},{"c":26.09,"h":26.33,"l":25.3,"n":62277,"o":26.22,"t":"2026-05-12T04:00:00Z","v":7639754,"vw":25.979731},{"c":26.44,"h":26.585,"l":25.735,"n":60794,"o":25.9,"t":"2026-05-13T04:00:00Z","v":6145330,"vw":26.374829},{"c":27.66,"h":27.955,"l":26.61,"n":78098,"o":26.71,"t":"2026-05-14T04:00:00Z","v":8712703,"vw":27.5379},{"c":27.56,"h":27.78,"l":27.15,"n":56174,"o":27.54,"t":"2026-05-15T04:00:00Z","v":6947348,"vw":27.517296},{"c":27.56,"h":27.86,"l":27.305,"n":46871,"o":27.45,"t":"2026-05-18T04:00:00Z","v":4550284,"vw":27.5307},{"c":26.7,"h":27.63,"l":26.63,"n":45862,"o":27.46,"t":"2026-05-19T04:00:00Z","v":5762053,"vw":26.892694},{"c":27.52,"h":27.67,"l":26.26,"n":51285,"o":26.75,"t":"2026-05-20T04:00:00Z","v":5160714,"vw":27.465194},{"c":27.65,"h":27.915,"l":27.11,"n":43797,"o":27.11,"t":"2026-05-21T04:00:00Z","v":4699585,"vw":27.61861},{"c":27.74,"h":28.135,"l":27.675,"n":43506,"o":27.8,"t":"2026-05-22T04:00:00Z","v":5740011,"vw":27.829471},{"c":27.37,"h":27.84,"l":27.08,"n":50374,"o":27.73,"t":"2026-05-26T04:00:00Z","v":4805603,"vw":27.417875},{"c":26.92,"h":27.74,"l":26.705,"n":49275,"o":27.45,"t":"2026-05-27T04:00:00Z","v":3968613,"vw":27.023911},{"c":26.59,"h":26.875,"l":26.43,"n":54089,"o":26.83,"t":"2026-05-28T04:00:00Z","v":4828018,"vw":26.646791},{"c":27,"h":27.45,"l":26.44,"n":51251,"o":26.61,"t":"2026-05-29T04:00:00Z","v":7607310,"vw":27.069425},{"c":26.57,"h":27.175,"l":26.515,"n":53097,"o":26.6,"t":"2026-06-01T04:00:00Z","v":4183924,"vw":26.762502},{"c":27.05,"h":27.279,"l":26.2628,"n":50364,"o":26.45,"t":"2026-06-02T04:00:00Z","v":6625464,"vw":27.009114},{"c":25.95,"h":26.755,"l":25.63,"n":45504,"o":26.71,"t":"2026-06-03T04:00:00Z","v":4192562,"vw":25.957503},{"c":26.42,"h":26.88,"l":26.125,"n":44346,"o":26.35,"t":"2026-06-04T04:00:00Z","v":3774921,"vw":26.4722},{"c":26.86,"h":26.92,"l":26.1,"n":42527,"o":26.37,"t":"2026-06-05T04:00:00Z","v":3550524,"vw":26.562247},{"c":27.13,"h":27.305,"l":26.73,"n":50280,"o":26.74,"t":"2026-06-08T04:00:00Z","v":4032706,"vw":27.131994},{"c":27.59,"h":27.73,"l":26.805,"n":60072,"o":27.31,"t":"2026-06-09T04:00:00Z","v":6104425,"vw":27.442612},{"c":27.18,"h":27.865,"l":27.18,"n":66929,"o":27.44,"t":"2026-06-10T04:00:00Z","v":9417993,"vw":27.440789},{"c":28.2,"h":28.27,"l":27.01,"n":64339,"o":27.09,"t":"2026-06-11T04:00:00Z","v":6132368,"vw":27.889015},{"c":28.74,"h":28.9,"l":28.245,"n":59892,"o":28.5,"t":"2026-06-12T04:00:00Z","v":7142246,"vw":28.673177},{"c":29.46,"h":29.535,"l":29.065,"n":55135,"o":29.31,"t":"2026-06-15T04:00:00Z","v":8499469,"vw":29.352806},{"c":29.21,"h":29.825,"l":29.155,"n":49689,"o":29.45,"t":"2026-06-16T04:00:00Z","v":4913807,"vw":29.389111},{"c":29.34,"h":29.98,"l":29.17,"n":56579,"o":29.23,"t":"2026-06-17T04:00:00Z","v":5611221,"vw":29.579324},{"c":29.18,"h":29.85,"l":29.06,"n":39904,"o":29.85,"t":"2026-06-18T04:00:00Z","v":7804996,"vw":29.199884},{"c":29.09,"h":29.54,"l":28.97,"n":41650,"o":29.5,"t":"2026-06-22T04:00:00Z","v":3762748,"vw":29.156525},{"c":28.91,"h":29.005,"l":28.53,"n":46323,"o":28.68,"t":"2026-06-23T04:00:00Z","v":3946208,"vw":28.887891},{"c":27.98,"h":29.11,"l":27.675,"n":62681,"o":29.11,"t":"2026-06-24T04:00:00Z","v":5958491,"vw":28.045093},{"c":28.14,"h":28.86,"l":27.78,"n":51067,"o":28.24,"t":"2026-06-25T04:00:00Z","v":4424680,"vw":28.202549},{"c":28.61,"h":29.145,"l":27.84,"n":44370,"o":27.84,"t":"2026-06-26T04:00:00Z","v":6477114,"vw":28.63632},{"c":28.84,"h":29.07,"l":28.405,"n":40843,"o":28.8,"t":"2026-06-29T04:00:00Z","v":3360720,"vw":28.7098},{"c":28.63,"h":28.94,"l":28.28,"n":34918,"o":28.78,"t":"2026-06-30T04:00:00Z","v":3186653,"vw":28.620398},{"c":28.74,"h":28.97,"l":28.52,"n":46039,"o":28.67,"t":"2026-07-01T04:00:00Z","v":4142907,"vw":28.782357},{"c":29.76,"h":29.78,"l":29.055,"n":36233,"o":29.1,"t":"2026-07-02T04:00:00Z","v":3021288,"vw":29.425835},{"c":30.81,"h":30.995,"l":29.61,"n":45757,"o":29.61,"t":"2026-07-06T04:00:00Z","v":3908125,"vw":30.66326},{"c":30.61,"h":31.28,"l":30.59,"n":38306,"o":30.97,"t":"2026-07-07T04:00:00Z","v":3911147,"vw":30.862449},{"c":29.85,"h":30.4,"l":29.6,"n":40254,"o":30.26,"t":"2026-07-08T04:00:00Z","v":3390287,"vw":29.837946},{"c":30.3,"h":30.68,"l":29.87,"n":33586,"o":30.02,"t":"2026-07-09T04:00:00Z","v":2926457,"vw":30.3959},{"c":30.55,"h":30.895,"l":30.3,"n":27367,"o":30.71,"t":"2026-07-10T04:00:00Z","v":2104673,"vw":30.561777},{"c":30.82,"h":30.945,"l":30.24,"n":42585,"o":30.35,"t":"2026-07-13T04:00:00Z","v":3923178,"vw":30.752554},{"c":30.68,"h":31.05,"l":30.535,"n":36393,"o":30.89,"t":"2026-07-14T04:00:00Z","v":5212237,"vw":30.714627},{"c":31.87,"h":31.895,"l":30.76,"n":51575,"o":31.15,"t":"2026-07-15T04:00:00Z","v":7092941,"vw":31.671623},{"c":31.84,"h":32.295,"l":31.59,"n":50354,"o":31.66,"t":"2026-07-16T04:00:00Z","v":4519127,"vw":31.917487},{"c":31.88,"h":32.3,"l":31.23,"n":41634,"o":31.39,"t":"2026-07-17T04:00:00Z","v":3736914,"vw":31.975111},{"c":31.24,"h":31.915,"l":31.22,"n":36194,"o":31.87,"t":"2026-07-20T04:00:00Z","v":3296936,"vw":31.441274},{"c":31.54,"h":31.585,"l":31.05,"n":34051,"o":31.46,"t":"2026-07-21T04:00:00Z","v":3262068,"vw":31.450327},{"c":31.68,"h":31.86,"l":31.37,"n":29622,"o":31.53,"t":"2026-07-22T04:00:00Z","v":2311936,"vw":31.633306},{"c":30.84,"h":31.36,"l":30.62,"n":34645,"o":31.01,"t":"2026-07-23T04:00:00Z","v":2566856,"vw":30.825285},{"c":31.29,"h":31.35,"l":30.635,"n":41376,"o":30.89,"t":"2026-07-24T04:00:00Z","v":3286795,"vw":31.143534},{"c":31.73,"h":32.01,"l":31.45,"n":34450,"o":31.63,"t":"2026-07-27T04:00:00Z","v":3438962,"vw":31.684361},{"c":32.31,"h":32.47,"l":31.34,"n":50016,"o":31.57,"t":"2026-07-28T04:00:00Z","v":5423713,"vw":32.173879},{"c":31.75,"h":32.2,"l":31.41,"n":48501,"o":31.92,"t":"2026-07-29T04:00:00Z","v":4419637,"vw":31.724917},{"c":31.96,"h":32.26,"l":31.27,"n":41774,"o":32.07,"t":"2026-07-30T04:00:00Z","v":3979050,"vw":31.84711},{"c":31.19,"h":32.3,"l":31.17,"n":57318,"o":31.92,"t":"2026-07-31T04:00:00Z","v":5657905,"vw":31.474083},{"c":31.31,"h":31.66,"l":30.85,"n":51425,"o":31.48,"t":"2026-08-03T04:00:00Z","v":4785304,"vw":31.445538},{"c":31.6,"h":31.825,"l":31.09,"n":59895,"o":31.23,"t":"2026-08-04T04:00:00Z","v":5621767,"vw":31.485883},{"c":33.59,"h":33.915,"l":31.425,"n":94566,"o":31.52,"t":"2026-08-05T04:00:00Z","v":8540771,"vw":33.358237},{"c":34.01,"h":34.175,"l":33.275,"n":56877,"o":33.6,"t":"2026-08-06T04:00:00Z","v":4743688,"vw":33.927899},{"c":33.68,"h":34.3,"l":33.45,"n":46441,"o":33.62,"t":"2026-08-07T04:00:00Z","v":3919324,"vw":33.784675},{"c":34.49,"h":34.81,"l":33.5375,"n":56771,"o":33.55,"t":"2026-08-10T04:00:00Z","v":5193075,"vw":34.527762},{"c":33.39,"h":33.5,"l":32.55,"n":113052,"o":33.05,"t":"2026-08-11T04:00:00Z","v":13110903,"vw":33.252241},{"c":33.78,"h":33.89,"l":33.16,"n":59320,"o":33.56,"t":"2026-08-12T04:00:00Z","v":6136941,"vw":33.599096},{"c":34.3,"h":34.34,"l":33.565,"n":57149,"o":33.92,"t":"2026-08-13T04:00:00Z","v":4360770,"vw":34.001038},{"c":34.47,"h":34.525,"l":34.16,"n":33110,"o":34.25,"t":"2026-08-14T04:00:00Z","v":2678505,"vw":34.397577},{"c":33.18,"h":34.52,"l":33.1,"n":43109,"o":34.24,"t":"2026-08-17T04:00:00Z","v":4556327,"vw":33.515554},{"c":33.12,"h":33.49,"l":33.05,"n":43040,"o":33.16,"t":"2026-08-18T04:00:00Z","v":3428892,"vw":33.256151},{"c":32.57,"h":33.595,"l":32.525,"n":39611,"o":32.91,"t":"2026-08-19T04:00:00Z","v":3519272,"vw":32.889708},{"c":31.81,"h":32.615,"l":31.79,"n":37169,"o":32.59,"t":"2026-08-20T04:00:00Z","v":3199562,"vw":32.003905},{"c":31.95,"h":32.43,"l":31.815,"n":32828,"o":32.02,"t":"2026-08-21T04:00:00Z","v":2649644,"vw":32.044899},{"c":31.96,"h":32.28,"l":31.68,"n":37619,"o":32.07,"t":"2026-08-24T04:00:00Z","v":3626869,"vw":31.978667},{"c":31.83,"h":32.11,"l":31.62,"n":31001,"o":32.03,"t":"2026-08-25T04:00:00Z","v":2592660,"vw":31.844962},{"c":32.53,"h":32.665,"l":31.74,"n":30105,"o":31.93,"t":"2026-08-26T04:00:00Z","v":2548111,"vw":32.485989},{"c":32.63,"h":32.725,"l":32.165,"n":28729,"o":32.34,"t":"2026-08-27T04:00:00Z","v":2602397,"vw":32.500023},{"c":32.61,"h":32.95,"l":32.52,"n":26492,"o":32.52,"t":"2026-08-28T04:00:00Z","v":1879267,"vw":32.668319},{"c":32.54,"h":32.765,"l":32.4,"n":27189,"o":32.49,"t":"2026-08-31T04:00:00Z","v":3239093,"vw":32.601244},{"c":32.17,"h":32.75,"l":31.96,"n":36651,"o":32.53,"t":"2026-09-01T04:00:00Z","v":2756242,"vw":32.233725},{"c":33.54,"h":33.77,"l":32.35,"n":46249,"o":32.35,"t":"2026-09-02T04:00:00Z","v":4022815,"vw":33.488713},{"c":34.75,"h":34.795,"l":33.765,"n":35173,"o":33.93,"t":"2026-09-03T04:00:00Z","v":3229630,"vw":34.488746},{"c":34.47,"h":34.82,"l":34.24,"n":32642,"o":34.29,"t":"2026-09-04T04:00:00Z","v":2419603,"vw":34.508073},{"c":33.75,"h":34.42,"l":33.695,"n":42515,"o":34.09,"t":"2026-09-08T04:00:00Z","v":3107518,"vw":33.907395},{"c":33.82,"h":34.035,"l":33.48,"n":44304,"o":33.62,"t":"2026-09-09T04:00:00Z","v":3954068,"vw":33.817805},{"c":34.18,"h":34.34,"l":33.73,"n":43810,"o":33.98,"t":"2026-09-10T04:00:00Z","v":3158755,"vw":34.042279},{"c":34.67,"h":35,"l":34.14,"n":44581,"o":34.59,"t":"2026-09-11T04:00:00Z","v":3778229,"vw":34.62868},{"c":34.8,"h":35.17,"l":34.51,"n":58245,"o":34.75,"t":"2026-09-14T04:00:00Z","v":6064010,"vw":34.840265},{"c":35.02,"h":35.39,"l":34.67,"n":48838,"o":34.67,"t":"2026-09-15T04:00:00Z","v":4912064,"vw":35.019445},{"c":34.85,"h":35.425,"l":34.155,"n":65320,"o":34.83,"t":"2026-09-16T04:00:00Z","v":5861228,"vw":34.946662},{"c":34.88,"h":35.64,"l":34.82,"n":46171,"o":35.5,"t":"2026-09-17T04:00:00Z","v":3804258,"vw":35.079088},{"c":34.81,"h":35.075,"l":34.56,"n":41101,"o":34.81,"t":"2026-09-18T04:00:00Z","v":9124761,"vw":34.831322},{"c":34.8,"h":35.475,"l":34.77,"n":43058,"o":35,"t":"2026-09-21T04:00:00Z","v":3733220,"vw":35.024098},{"c":33.84,"h":34.985,"l":33.77,"n":50936,"o":34.92,"t":"2026-09-22T04:00:00Z","v":5503082,"vw":34.145641},{"c":33.89,"h":34.33,"l":33.71,"n":49421,"o":33.76,"t":"2026-09-23T04:00:00Z","v":3478233,"vw":34.05034},{"c":34.09,"h":34.18,"l":33.545,"n":51656,"o":33.79,"t":"2026-09-24T04:00:00Z","v":4774497,"vw":33.920341},{"c":34.87,"h":34.93,"l":34.13,"n":45919,"o":34.3,"t":"2026-09-25T04:00:00Z","v":3734945,"vw":34.628851},{"c":33.78,"h":35.08,"l":33.64,"n":65579,"o":34.73,"t":"2026-09-28T04:00:00Z","v":5904579,"vw":34.132636},{"c":33.77,"h":33.9971,"l":33.435,"n":50270,"o":33.695,"t":"2026-09-29T04:00:00Z","v":5808478,"vw":33.708331},{"c":33.12,"h":33.99,"l":33.12,"n":65671,"o":33.73,"t":"2026-09-30T04:00:00Z","v":8239094,"vw":33.465494},{"c":33.66,"h":33.7,"l":32.28,"n":64311,"o":33.07,"t":"2026-10-01T04:00:00Z","v":5437706,"vw":33.234337},{"c":34.03,"h":34.575,"l":33.86,"n":55583,"o":33.87,"t":"2026-10-02T04:00:00Z","v":5299349,"vw":34.19753},{"c":34.84,"h":35.05,"l":34.16,"n":43084,"o":34.2,"t":"2026-10-05T04:00:00Z","v":3584600,"vw":34.783311},{"c":35.17,"h":35.57,"l":34.93,"n":34199,"o":35.09,"t":"2026-10-06T04:00:00Z","v":2693372,"vw":35.197031},{"c":34.4,"h":34.9,"l":34.21,"n":49113,"o":34.9,"t":"2026-10-07T04:00:00Z","v":4495946,"vw":34.415137},{"c":34.45,"h":34.63,"l":34.035,"n":49398,"o":34.24,"t":"2026-10-08T04:00:00Z","v":4871262,"vw":34.367586},{"c":34.09,"h":34.67,"l":33.73,"n":45453,"o":34.48,"t":"2026-10-09T04:00:00Z","v":4423876,"vw":34.050101},{"c":34.58,"h":34.68,"l":34.285,"n":38815,"o":34.34,"t":"2026-10-12T04:00:00Z","v":3174574,"vw":34.503665},{"c":34.4,"h":35.085,"l":34.33,"n":48802,"o":34.78,"t":"2026-10-13T04:00:00Z","v":7149695,"vw":34.586208},{"c":33.95,"h":34.26,"l":33.82,"n":55322,"o":34.04,"t":"2026-10-14T04:00:00Z","v":6320865,"vw":34.012531},{"c":34.43,"h":34.5,"l":32.26,"n":72352,"o":34.1,"t":"2026-10-15T04:00:00Z","v":7698884,"vw":33.644575},{"c":34.43,"h":35.08,"l":34.3,"n":59286,"o":34.52,"t":"2026-10-16T04:00:00Z","v":6036972,"vw":34.604701},{"c":34.41,"h":34.95,"l":34.22,"n":40498,"o":34.42,"t":"2026-10-19T04:00:00Z","v":3747944,"vw":34.479917},{"c":34.95,"h":35.355,"l":34.46,"n":44774,"o":34.55,"t":"2026-10-20T04:00:00Z","v":4179101,"vw":34.993109},{"c":35.3,"h":35.59,"l":35.12,"n":49532,"o":35.49,"t":"2026-10-21T04:00:00Z","v":5465223,"vw":35.359949},{"c":35.59,"h":35.64,"l":34.61,"n":44012,"o":35.08,"t":"2026-10-22T04:00:00Z","v":3723207,"vw":35.242233}],"volatilityBars":[{"c":34.72,"h":34.985,"l":34.64,"n":1520,"o":34.92,"t":"2026-09-22T13:30:00Z","v":148787,"vw":34.764231},{"c":34.74,"h":34.805,"l":34.67,"n":2046,"o":34.765,"t":"2026-09-22T13:45:00Z","v":196935,"vw":34.735714},{"c":34.505,"h":34.78,"l":34.44,"n":2957,"o":34.755,"t":"2026-09-22T14:00:00Z","v":337681,"vw":34.571988},{"c":34.3,"h":34.51,"l":34.2,"n":3228,"o":34.5,"t":"2026-09-22T14:15:00Z","v":356681,"vw":34.348293},{"c":34.165,"h":34.305,"l":34.14,"n":2457,"o":34.295,"t":"2026-09-22T14:30:00Z","v":566369,"vw":34.235474},{"c":34.14,"h":34.175,"l":34.055,"n":1514,"o":34.16,"t":"2026-09-22T14:45:00Z","v":115874,"vw":34.122868},{"c":34.1,"h":34.305,"l":34.1,"n":1637,"o":34.145,"t":"2026-09-22T15:00:00Z","v":122931,"vw":34.235587},{"c":34.01,"h":34.18,"l":33.97,"n":1948,"o":34.1,"t":"2026-09-22T15:15:00Z","v":155352,"vw":34.057808},{"c":34.09,"h":34.12,"l":34,"n":1381,"o":34.01,"t":"2026-09-22T15:30:00Z","v":113136,"vw":34.052823},{"c":34.215,"h":34.3,"l":34.065,"n":1838,"o":34.085,"t":"2026-09-22T15:45:00Z","v":140153,"vw":34.208899},{"c":34.32,"h":34.345,"l":34.215,"n":1183,"o":34.215,"t":"2026-09-22T16:00:00Z","v":72409,"vw":34.271601},{"c":34.265,"h":34.36,"l":34.25,"n":1369,"o":34.32,"t":"2026-09-22T16:15:00Z","v":90335,"vw":34.312281},{"c":34.225,"h":34.3,"l":34.225,"n":927,"o":34.27,"t":"2026-09-22T16:30:00Z","v":51353,"vw":34.274587},{"c":34.19,"h":34.26,"l":34.165,"n":1448,"o":34.22,"t":"2026-09-22T16:45:00Z","v":107663,"vw":34.204399},{"c":34.03,"h":34.23,"l":33.995,"n":1951,"o":34.19,"t":"2026-09-22T17:00:00Z","v":219704,"vw":34.121576},{"c":34.155,"h":34.165,"l":34,"n":1869,"o":34.04,"t":"2026-09-22T17:15:00Z","v":206097,"vw":34.076998},{"c":34.27,"h":34.275,"l":34.145,"n":1179,"o":34.155,"t":"2026-09-22T17:30:00Z","v":73314,"vw":34.209737},{"c":34.395,"h":34.44,"l":34.215,"n":1763,"o":34.27,"t":"2026-09-22T17:45:00Z","v":131715,"vw":34.325669},{"c":34.185,"h":34.395,"l":34.18,"n":1410,"o":34.395,"t":"2026-09-22T18:00:00Z","v":81096,"vw":34.324358},{"c":34.065,"h":34.22,"l":34.045,"n":1230,"o":34.18,"t":"2026-09-22T18:15:00Z","v":74597,"vw":34.122486},{"c":34.105,"h":34.105,"l":33.995,"n":1276,"o":34.065,"t":"2026-09-22T18:30:00Z","v":83023,"vw":34.038429},{"c":34.155,"h":34.205,"l":34.095,"n":1469,"o":34.105,"t":"2026-09-22T18:45:00Z","v":95566,"vw":34.165383},{"c":33.935,"h":34.15,"l":33.93,"n":1524,"o":34.15,"t":"2026-09-22T19:00:00Z","v":116410,"vw":34.068662},{"c":34.005,"h":34.025,"l":33.89,"n":2113,"o":33.94,"t":"2026-09-22T19:15:00Z","v":168209,"vw":33.950686},{"c":33.945,"h":34.055,"l":33.935,"n":2188,"o":34.005,"t":"2026-09-22T19:30:00Z","v":137654,"vw":34.011727},{"c":33.835,"h":33.995,"l":33.77,"n":7441,"o":33.945,"t":"2026-09-22T19:45:00Z","v":561064,"vw":33.840818},{"c":33.84,"h":33.84,"l":33.84,"n":47,"o":33.84,"t":"2026-09-22T20:00:00Z","v":978682,"vw":33.84},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-09-22T21:15:00Z","v":142,"vw":33.55},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-09-23T08:00:00Z","v":100,"vw":33.98},{"c":33.86,"h":34.125,"l":33.71,"n":1277,"o":33.76,"t":"2026-09-23T13:30:00Z","v":121051,"vw":33.853464},{"c":33.96,"h":33.96,"l":33.74,"n":1419,"o":33.85,"t":"2026-09-23T13:45:00Z","v":95002,"vw":33.846645},{"c":34.185,"h":34.23,"l":33.905,"n":1741,"o":33.96,"t":"2026-09-23T14:00:00Z","v":105962,"vw":34.026468},{"c":34.14,"h":34.33,"l":34.07,"n":1633,"o":34.18,"t":"2026-09-23T14:15:00Z","v":100411,"vw":34.208933},{"c":34.05,"h":34.195,"l":34.01,"n":1683,"o":34.15,"t":"2026-09-23T14:30:00Z","v":91014,"vw":34.103839},{"c":34.105,"h":34.19,"l":34.02,"n":1869,"o":34.05,"t":"2026-09-23T14:45:00Z","v":128246,"vw":34.12339},{"c":34.135,"h":34.21,"l":34.085,"n":1548,"o":34.11,"t":"2026-09-23T15:00:00Z","v":81240,"vw":34.145518},{"c":34,"h":34.16,"l":34,"n":1790,"o":34.135,"t":"2026-09-23T15:15:00Z","v":101456,"vw":34.083206},{"c":33.975,"h":34.035,"l":33.95,"n":1246,"o":33.99,"t":"2026-09-23T15:30:00Z","v":68137,"vw":33.998094},{"c":34.045,"h":34.07,"l":33.945,"n":1386,"o":33.98,"t":"2026-09-23T15:45:00Z","v":86252,"vw":33.997995},{"c":34.075,"h":34.08,"l":34.005,"n":1212,"o":34.045,"t":"2026-09-23T16:00:00Z","v":76251,"vw":34.043196},{"c":34.215,"h":34.22,"l":34.065,"n":1169,"o":34.075,"t":"2026-09-23T16:15:00Z","v":54413,"vw":34.130943},{"c":34.125,"h":34.22,"l":34.09,"n":1504,"o":34.22,"t":"2026-09-23T16:30:00Z","v":110809,"vw":34.148972},{"c":34.12,"h":34.135,"l":34.08,"n":1113,"o":34.125,"t":"2026-09-23T16:45:00Z","v":55724,"vw":34.106271},{"c":34.105,"h":34.14,"l":34.025,"n":1544,"o":34.13,"t":"2026-09-23T17:00:00Z","v":107215,"vw":34.079031},{"c":34.19,"h":34.215,"l":34.105,"n":1089,"o":34.105,"t":"2026-09-23T17:15:00Z","v":51426,"vw":34.166398},{"c":34.19,"h":34.215,"l":34.14,"n":1128,"o":34.185,"t":"2026-09-23T17:30:00Z","v":60845,"vw":34.175041},{"c":34.225,"h":34.265,"l":34.195,"n":1343,"o":34.195,"t":"2026-09-23T17:45:00Z","v":92920,"vw":34.234654},{"c":34.175,"h":34.235,"l":34.165,"n":1197,"o":34.225,"t":"2026-09-23T18:00:00Z","v":53582,"vw":34.203487},{"c":34.125,"h":34.175,"l":34.12,"n":1221,"o":34.175,"t":"2026-09-23T18:15:00Z","v":60938,"vw":34.151434},{"c":34.175,"h":34.19,"l":34.11,"n":1452,"o":34.125,"t":"2026-09-23T18:30:00Z","v":93575,"vw":34.153888},{"c":34.245,"h":34.25,"l":34.145,"n":2646,"o":34.175,"t":"2026-09-23T18:45:00Z","v":122457,"vw":34.208896},{"c":34.29,"h":34.3,"l":34.22,"n":2650,"o":34.245,"t":"2026-09-23T19:00:00Z","v":151379,"vw":34.257072},{"c":34.18,"h":34.295,"l":34.175,"n":3169,"o":34.295,"t":"2026-09-23T19:15:00Z","v":168222,"vw":34.235959},{"c":34.045,"h":34.185,"l":34.03,"n":4294,"o":34.175,"t":"2026-09-23T19:30:00Z","v":229617,"vw":34.109881},{"c":33.89,"h":34.055,"l":33.84,"n":6894,"o":34.045,"t":"2026-09-23T19:45:00Z","v":595627,"vw":33.934893},{"c":33.9,"h":33.9,"l":33.89,"n":37,"o":33.897,"t":"2026-09-23T20:00:00Z","v":412574,"vw":33.890007},{"c":33.74,"h":34.18,"l":33.73,"n":1797,"o":33.79,"t":"2026-09-24T13:30:00Z","v":180499,"vw":33.874855},{"c":33.64,"h":33.8,"l":33.595,"n":2518,"o":33.73,"t":"2026-09-24T13:45:00Z","v":250259,"vw":33.702337},{"c":33.85,"h":33.895,"l":33.545,"n":3269,"o":33.635,"t":"2026-09-24T14:00:00Z","v":294871,"vw":33.719661},{"c":33.81,"h":33.955,"l":33.775,"n":2100,"o":33.85,"t":"2026-09-24T14:15:00Z","v":192692,"vw":33.87403},{"c":33.79,"h":33.92,"l":33.755,"n":1630,"o":33.81,"t":"2026-09-24T14:30:00Z","v":133836,"vw":33.832476},{"c":33.82,"h":33.87,"l":33.73,"n":1489,"o":33.79,"t":"2026-09-24T14:45:00Z","v":110591,"vw":33.804113},{"c":33.595,"h":33.825,"l":33.55,"n":2711,"o":33.82,"t":"2026-09-24T15:00:00Z","v":255751,"vw":33.661808},{"c":33.695,"h":33.715,"l":33.57,"n":1324,"o":33.595,"t":"2026-09-24T15:15:00Z","v":98575,"vw":33.668119},{"c":33.655,"h":33.735,"l":33.63,"n":1572,"o":33.695,"t":"2026-09-24T15:30:00Z","v":109349,"vw":33.678321},{"c":33.735,"h":33.735,"l":33.6,"n":1540,"o":33.655,"t":"2026-09-24T15:45:00Z","v":112235,"vw":33.662455},{"c":33.81,"h":33.81,"l":33.695,"n":1488,"o":33.735,"t":"2026-09-24T16:00:00Z","v":97177,"vw":33.752902},{"c":33.96,"h":34.035,"l":33.78,"n":3313,"o":33.815,"t":"2026-09-24T16:15:00Z","v":215588,"vw":33.91656},{"c":34.025,"h":34.07,"l":33.905,"n":1669,"o":33.96,"t":"2026-09-24T16:30:00Z","v":105290,"vw":33.994438},{"c":33.89,"h":34.13,"l":33.89,"n":1665,"o":34.02,"t":"2026-09-24T16:45:00Z","v":112765,"vw":34.014472},{"c":33.925,"h":33.925,"l":33.83,"n":1181,"o":33.89,"t":"2026-09-24T17:00:00Z","v":84608,"vw":33.871383},{"c":33.875,"h":33.955,"l":33.865,"n":935,"o":33.92,"t":"2026-09-24T17:15:00Z","v":66832,"vw":33.918361},{"c":34.05,"h":34.0599,"l":33.85,"n":1730,"o":33.875,"t":"2026-09-24T17:30:00Z","v":129263,"vw":33.95569},{"c":34.045,"h":34.1,"l":34,"n":1446,"o":34.055,"t":"2026-09-24T17:45:00Z","v":114237,"vw":34.044674},{"c":34.09,"h":34.09,"l":33.995,"n":1198,"o":34.05,"t":"2026-09-24T18:00:00Z","v":93386,"vw":34.035922},{"c":34.065,"h":34.105,"l":34.02,"n":1552,"o":34.095,"t":"2026-09-24T18:15:00Z","v":119762,"vw":34.063063},{"c":33.985,"h":34.08,"l":33.95,"n":1664,"o":34.065,"t":"2026-09-24T18:30:00Z","v":131058,"vw":34.008},{"c":34.045,"h":34.05,"l":33.97,"n":1261,"o":33.98,"t":"2026-09-24T18:45:00Z","v":83522,"vw":34.003703},{"c":34.06,"h":34.075,"l":34.015,"n":1698,"o":34.045,"t":"2026-09-24T19:00:00Z","v":133490,"vw":34.044777},{"c":34.055,"h":34.09,"l":34.025,"n":1901,"o":34.055,"t":"2026-09-24T19:15:00Z","v":156966,"vw":34.060148},{"c":34.145,"h":34.155,"l":34.055,"n":2519,"o":34.055,"t":"2026-09-24T19:30:00Z","v":230511,"vw":34.105268},{"c":34.09,"h":34.145,"l":33.98,"n":6412,"o":34.145,"t":"2026-09-24T19:45:00Z","v":647913,"vw":34.046504},{"c":34.09,"h":34.09,"l":34.09,"n":42,"o":34.09,"t":"2026-09-24T20:00:00Z","v":479649,"vw":34.09},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-09-24T20:30:00Z","v":1475,"vw":34.09},{"c":34.47,"h":34.61,"l":34.25,"n":1656,"o":34.3,"t":"2026-09-25T13:30:00Z","v":153069,"vw":34.5072},{"c":34.375,"h":34.47,"l":34.37,"n":1717,"o":34.47,"t":"2026-09-25T13:45:00Z","v":120426,"vw":34.412257},{"c":34.19,"h":34.38,"l":34.13,"n":2258,"o":34.375,"t":"2026-09-25T14:00:00Z","v":165302,"vw":34.237365},{"c":34.37,"h":34.41,"l":34.18,"n":1933,"o":34.2,"t":"2026-09-25T14:15:00Z","v":130210,"vw":34.332261},{"c":34.395,"h":34.42,"l":34.32,"n":2401,"o":34.375,"t":"2026-09-25T14:30:00Z","v":114822,"vw":34.371995},{"c":34.255,"h":34.405,"l":34.2,"n":1825,"o":34.395,"t":"2026-09-25T14:45:00Z","v":116153,"vw":34.290817},{"c":34.285,"h":34.31,"l":34.235,"n":1195,"o":34.255,"t":"2026-09-25T15:00:00Z","v":72656,"vw":34.26997},{"c":34.245,"h":34.35,"l":34.225,"n":1512,"o":34.28,"t":"2026-09-25T15:15:00Z","v":109110,"vw":34.283931},{"c":34.19,"h":34.34,"l":34.185,"n":1632,"o":34.245,"t":"2026-09-25T15:30:00Z","v":131478,"vw":34.295031},{"c":34.33,"h":34.33,"l":34.16,"n":1200,"o":34.185,"t":"2026-09-25T15:45:00Z","v":82699,"vw":34.239783},{"c":34.5,"h":34.535,"l":34.315,"n":1546,"o":34.34,"t":"2026-09-25T16:00:00Z","v":121539,"vw":34.409645},{"c":34.58,"h":34.585,"l":34.45,"n":1135,"o":34.505,"t":"2026-09-25T16:15:00Z","v":76650,"vw":34.495534},{"c":34.725,"h":34.725,"l":34.565,"n":1299,"o":34.58,"t":"2026-09-25T16:30:00Z","v":92843,"vw":34.638102},{"c":34.58,"h":34.72,"l":34.54,"n":1529,"o":34.72,"t":"2026-09-25T16:45:00Z","v":199777,"vw":34.635094},{"c":34.655,"h":34.68,"l":34.565,"n":1015,"o":34.57,"t":"2026-09-25T17:00:00Z","v":55907,"vw":34.644037},{"c":34.605,"h":34.6599,"l":34.59,"n":917,"o":34.655,"t":"2026-09-25T17:15:00Z","v":56996,"vw":34.62187},{"c":34.695,"h":34.72,"l":34.565,"n":1168,"o":34.6,"t":"2026-09-25T17:30:00Z","v":70187,"vw":34.650722},{"c":34.69,"h":34.695,"l":34.62,"n":1155,"o":34.69,"t":"2026-09-25T17:45:00Z","v":69091,"vw":34.652374},{"c":34.725,"h":34.725,"l":34.635,"n":1223,"o":34.695,"t":"2026-09-25T18:00:00Z","v":64647,"vw":34.668898},{"c":34.75,"h":34.755,"l":34.71,"n":1149,"o":34.73,"t":"2026-09-25T18:15:00Z","v":57790,"vw":34.731307},{"c":34.715,"h":34.755,"l":34.665,"n":1369,"o":34.755,"t":"2026-09-25T18:30:00Z","v":72198,"vw":34.71051},{"c":34.75,"h":34.75,"l":34.675,"n":1237,"o":34.715,"t":"2026-09-25T18:45:00Z","v":63608,"vw":34.703122},{"c":34.815,"h":34.835,"l":34.76,"n":1874,"o":34.76,"t":"2026-09-25T19:00:00Z","v":96607,"vw":34.80429},{"c":34.83,"h":34.85,"l":34.78,"n":2515,"o":34.81,"t":"2026-09-25T19:15:00Z","v":194146,"vw":34.823469},{"c":34.885,"h":34.89,"l":34.765,"n":2647,"o":34.825,"t":"2026-09-25T19:30:00Z","v":151151,"vw":34.81194},{"c":34.87,"h":34.93,"l":34.84,"n":6721,"o":34.88,"t":"2026-09-25T19:45:00Z","v":530457,"vw":34.874838},{"c":34.87,"h":34.87,"l":34.87,"n":45,"o":34.87,"t":"2026-09-25T20:00:00Z","v":549698,"vw":34.87},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-09-25T20:30:00Z","v":1345,"vw":34.87},{"c":34.3,"h":34.55,"l":34.3,"n":11,"o":34.55,"t":"2026-09-28T12:45:00Z","v":752,"vw":34.44331},{"c":34.71,"h":35.08,"l":34.6,"n":2578,"o":34.73,"t":"2026-09-28T13:30:00Z","v":237421,"vw":34.807916},{"c":34.915,"h":34.92,"l":34.62,"n":2876,"o":34.69,"t":"2026-09-28T13:45:00Z","v":255775,"vw":34.746846},{"c":34.71,"h":34.915,"l":34.695,"n":2411,"o":34.915,"t":"2026-09-28T14:00:00Z","v":231289,"vw":34.80292},{"c":34.625,"h":34.74,"l":34.61,"n":1603,"o":34.72,"t":"2026-09-28T14:15:00Z","v":141278,"vw":34.687668},{"c":34.61,"h":34.695,"l":34.555,"n":1922,"o":34.63,"t":"2026-09-28T14:30:00Z","v":135713,"vw":34.61991},{"c":34.29,"h":34.6,"l":34.25,"n":2088,"o":34.6,"t":"2026-09-28T14:45:00Z","v":142860,"vw":34.413213},{"c":34.275,"h":34.39,"l":34.265,"n":1578,"o":34.295,"t":"2026-09-28T15:00:00Z","v":92530,"vw":34.310042},{"c":34.3,"h":34.425,"l":34.275,"n":1785,"o":34.28,"t":"2026-09-28T15:15:00Z","v":92049,"vw":34.345457},{"c":34.32,"h":34.355,"l":34.25,"n":1716,"o":34.305,"t":"2026-09-28T15:30:00Z","v":100985,"vw":34.305791},{"c":34.255,"h":34.32,"l":34.24,"n":1265,"o":34.32,"t":"2026-09-28T15:45:00Z","v":81184,"vw":34.280065},{"c":34.33,"h":34.365,"l":34.255,"n":1394,"o":34.255,"t":"2026-09-28T16:00:00Z","v":83084,"vw":34.315479},{"c":34.39,"h":34.47,"l":34.21,"n":3481,"o":34.325,"t":"2026-09-28T16:15:00Z","v":289346,"vw":34.352379},{"c":34.255,"h":34.385,"l":34.235,"n":1670,"o":34.38,"t":"2026-09-28T16:30:00Z","v":105120,"vw":34.332068},{"c":34.23,"h":34.3,"l":34.21,"n":1371,"o":34.255,"t":"2026-09-28T16:45:00Z","v":74042,"vw":34.25163},{"c":34.34,"h":34.48,"l":34.215,"n":3347,"o":34.225,"t":"2026-09-28T17:00:00Z","v":250682,"vw":34.32405},{"c":34.215,"h":34.37,"l":34.21,"n":1234,"o":34.34,"t":"2026-09-28T17:15:00Z","v":84662,"vw":34.287735},{"c":34.1991,"h":34.25,"l":34.065,"n":1900,"o":34.22,"t":"2026-09-28T17:30:00Z","v":139589,"vw":34.146122},{"c":34.305,"h":34.305,"l":34.125,"n":1324,"o":34.19,"t":"2026-09-28T17:45:00Z","v":83109,"vw":34.216376},{"c":34.26,"h":34.325,"l":34.17,"n":1773,"o":34.31,"t":"2026-09-28T18:00:00Z","v":127236,"vw":34.25155},{"c":34.215,"h":34.285,"l":34.18,"n":1287,"o":34.26,"t":"2026-09-28T18:15:00Z","v":84029,"vw":34.234632},{"c":34.135,"h":34.215,"l":34.13,"n":2752,"o":34.21,"t":"2026-09-28T18:30:00Z","v":230525,"vw":34.182117},{"c":34.145,"h":34.2,"l":34.115,"n":2641,"o":34.13,"t":"2026-09-28T18:45:00Z","v":172773,"vw":34.155989},{"c":33.78,"h":34.14,"l":33.735,"n":6309,"o":34.14,"t":"2026-09-28T19:00:00Z","v":537536,"vw":33.875424},{"c":33.855,"h":33.855,"l":33.64,"n":3578,"o":33.785,"t":"2026-09-28T19:15:00Z","v":419599,"vw":33.766532},{"c":33.765,"h":33.86,"l":33.725,"n":3487,"o":33.85,"t":"2026-09-28T19:30:00Z","v":317810,"vw":33.810318},{"c":33.78,"h":33.82,"l":33.64,"n":8042,"o":33.77,"t":"2026-09-28T19:45:00Z","v":733217,"vw":33.740322},{"c":33.78,"h":33.79,"l":33.78,"n":61,"o":33.79,"t":"2026-09-28T20:00:00Z","v":658713,"vw":33.780031},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-09-28T20:30:00Z","v":332,"vw":33.78},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-09-28T22:45:00Z","v":120,"vw":33.9},{"c":33.89,"h":33.9971,"l":33.61,"n":1794,"o":33.695,"t":"2026-09-29T13:30:00Z","v":192090,"vw":33.799592},{"c":33.78,"h":33.88,"l":33.73,"n":1007,"o":33.87,"t":"2026-09-29T13:45:00Z","v":60830,"vw":33.811813},{"c":33.63,"h":33.83,"l":33.56,"n":1780,"o":33.77,"t":"2026-09-29T14:00:00Z","v":114682,"vw":33.663307},{"c":33.71,"h":33.76,"l":33.6,"n":1237,"o":33.63,"t":"2026-09-29T14:15:00Z","v":71614,"vw":33.675436},{"c":33.695,"h":33.785,"l":33.65,"n":2033,"o":33.7,"t":"2026-09-29T14:30:00Z","v":122691,"vw":33.720195},{"c":33.715,"h":33.81,"l":33.625,"n":2230,"o":33.695,"t":"2026-09-29T14:45:00Z","v":144724,"vw":33.74196},{"c":33.66,"h":33.78,"l":33.645,"n":1863,"o":33.72,"t":"2026-09-29T15:00:00Z","v":119989,"vw":33.744992},{"c":33.73,"h":33.78,"l":33.67,"n":948,"o":33.67,"t":"2026-09-29T15:15:00Z","v":38670,"vw":33.731693},{"c":33.685,"h":33.775,"l":33.63,"n":1127,"o":33.74,"t":"2026-09-29T15:30:00Z","v":62781,"vw":33.680309},{"c":33.58,"h":33.76,"l":33.58,"n":2137,"o":33.685,"t":"2026-09-29T15:45:00Z","v":228023,"vw":33.699866},{"c":33.595,"h":33.62,"l":33.5,"n":1243,"o":33.575,"t":"2026-09-29T16:00:00Z","v":72143,"vw":33.539774},{"c":33.505,"h":33.65,"l":33.495,"n":1165,"o":33.59,"t":"2026-09-29T16:15:00Z","v":58043,"vw":33.583353},{"c":33.49,"h":33.54,"l":33.47,"n":1093,"o":33.51,"t":"2026-09-29T16:30:00Z","v":52542,"vw":33.503296},{"c":33.58,"h":33.58,"l":33.49,"n":987,"o":33.49,"t":"2026-09-29T16:45:00Z","v":59571,"vw":33.527672},{"c":33.65,"h":33.655,"l":33.57,"n":1003,"o":33.59,"t":"2026-09-29T17:00:00Z","v":49980,"vw":33.591906},{"c":33.525,"h":33.65,"l":33.52,"n":901,"o":33.65,"t":"2026-09-29T17:15:00Z","v":50223,"vw":33.579636},{"c":33.505,"h":33.525,"l":33.48,"n":930,"o":33.525,"t":"2026-09-29T17:30:00Z","v":46689,"vw":33.504291},{"c":33.475,"h":33.525,"l":33.445,"n":1109,"o":33.505,"t":"2026-09-29T17:45:00Z","v":57163,"vw":33.493564},{"c":33.49,"h":33.54,"l":33.435,"n":1514,"o":33.475,"t":"2026-09-29T18:00:00Z","v":86656,"vw":33.492157},{"c":33.52,"h":33.57,"l":33.49,"n":1172,"o":33.49,"t":"2026-09-29T18:15:00Z","v":87924,"vw":33.515613},{"c":33.675,"h":33.685,"l":33.52,"n":1510,"o":33.52,"t":"2026-09-29T18:30:00Z","v":77733,"vw":33.607985},{"c":33.695,"h":33.75,"l":33.58,"n":2909,"o":33.68,"t":"2026-09-29T18:45:00Z","v":271157,"vw":33.663865},{"c":33.745,"h":33.765,"l":33.67,"n":2469,"o":33.7,"t":"2026-09-29T19:00:00Z","v":228474,"vw":33.709344},{"c":33.68,"h":33.765,"l":33.65,"n":3081,"o":33.745,"t":"2026-09-29T19:15:00Z","v":314851,"vw":33.703167},{"c":33.69,"h":33.73,"l":33.66,"n":3795,"o":33.68,"t":"2026-09-29T19:30:00Z","v":440039,"vw":33.692668},{"c":33.77,"h":33.78,"l":33.65,"n":8975,"o":33.69,"t":"2026-09-29T19:45:00Z","v":1474306,"vw":33.717345},{"c":33.77,"h":33.78,"l":33.66,"n":44,"o":33.77,"t":"2026-09-29T20:00:00Z","v":1214100,"vw":33.769945},{"c":33.72,"h":33.72,"l":33.72,"n":6,"o":33.72,"t":"2026-09-29T22:00:00Z","v":8221,"vw":33.72},{"c":34.43,"h":34.43,"l":34.43,"n":2,"o":34.43,"t":"2026-09-29T22:15:00Z","v":200,"vw":34.43},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-09-30T12:00:00Z","v":400,"vw":33.62},{"c":33.86,"h":33.99,"l":33.53,"n":1823,"o":33.73,"t":"2026-09-30T13:30:00Z","v":203640,"vw":33.781264},{"c":33.73,"h":33.9,"l":33.73,"n":2116,"o":33.86,"t":"2026-09-30T13:45:00Z","v":171513,"vw":33.839945},{"c":33.785,"h":33.825,"l":33.63,"n":2335,"o":33.74,"t":"2026-09-30T14:00:00Z","v":210915,"vw":33.724318},{"c":33.81,"h":33.93,"l":33.765,"n":2152,"o":33.79,"t":"2026-09-30T14:15:00Z","v":183156,"vw":33.8379},{"c":33.755,"h":33.825,"l":33.705,"n":2113,"o":33.81,"t":"2026-09-30T14:30:00Z","v":170851,"vw":33.760304},{"c":33.715,"h":33.795,"l":33.7,"n":1752,"o":33.75,"t":"2026-09-30T14:45:00Z","v":159465,"vw":33.746005},{"c":33.85,"h":33.865,"l":33.7,"n":6563,"o":33.71,"t":"2026-09-30T15:00:00Z","v":604857,"vw":33.793278},{"c":33.815,"h":33.9,"l":33.795,"n":1737,"o":33.855,"t":"2026-09-30T15:15:00Z","v":133829,"vw":33.84942},{"c":33.76,"h":33.825,"l":33.705,"n":1869,"o":33.82,"t":"2026-09-30T15:30:00Z","v":238535,"vw":33.759391},{"c":33.69,"h":33.755,"l":33.635,"n":1790,"o":33.75,"t":"2026-09-30T15:45:00Z","v":148334,"vw":33.69744},{"c":33.735,"h":33.765,"l":33.7,"n":1377,"o":33.7,"t":"2026-09-30T16:00:00Z","v":113510,"vw":33.72646},{"c":33.665,"h":33.775,"l":33.655,"n":1377,"o":33.735,"t":"2026-09-30T16:15:00Z","v":106625,"vw":33.721271},{"c":33.695,"h":33.775,"l":33.66,"n":1411,"o":33.665,"t":"2026-09-30T16:30:00Z","v":123902,"vw":33.72796},{"c":33.685,"h":33.745,"l":33.67,"n":2159,"o":33.695,"t":"2026-09-30T16:45:00Z","v":172377,"vw":33.704766},{"c":33.71,"h":33.715,"l":33.66,"n":1824,"o":33.685,"t":"2026-09-30T17:00:00Z","v":148649,"vw":33.691333},{"c":33.63,"h":33.73,"l":33.59,"n":1556,"o":33.71,"t":"2026-09-30T17:15:00Z","v":139633,"vw":33.651045},{"c":33.615,"h":33.64,"l":33.55,"n":1474,"o":33.63,"t":"2026-09-30T17:30:00Z","v":114917,"vw":33.603552},{"c":33.695,"h":33.695,"l":33.575,"n":1478,"o":33.615,"t":"2026-09-30T17:45:00Z","v":122469,"vw":33.615122},{"c":33.665,"h":33.705,"l":33.65,"n":1813,"o":33.69,"t":"2026-09-30T18:00:00Z","v":171905,"vw":33.680897},{"c":33.615,"h":33.69,"l":33.58,"n":1608,"o":33.665,"t":"2026-09-30T18:15:00Z","v":122145,"vw":33.634101},{"c":33.595,"h":33.62,"l":33.53,"n":1673,"o":33.62,"t":"2026-09-30T18:30:00Z","v":144066,"vw":33.57504},{"c":33.61,"h":33.65,"l":33.48,"n":2141,"o":33.595,"t":"2026-09-30T18:45:00Z","v":229048,"vw":33.54067},{"c":33.625,"h":33.65,"l":33.58,"n":2254,"o":33.615,"t":"2026-09-30T19:00:00Z","v":168437,"vw":33.606827},{"c":33.445,"h":33.645,"l":33.445,"n":3184,"o":33.62,"t":"2026-09-30T19:15:00Z","v":294223,"vw":33.55693},{"c":33.405,"h":33.45,"l":33.33,"n":4913,"o":33.445,"t":"2026-09-30T19:30:00Z","v":620378,"vw":33.387968},{"c":33.135,"h":33.42,"l":33.13,"n":11080,"o":33.4005,"t":"2026-09-30T19:45:00Z","v":1583033,"vw":33.279166},{"c":33.52,"h":33.52,"l":33.12,"n":56,"o":33.14,"t":"2026-09-30T20:00:00Z","v":1620994,"vw":33.12003},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-09-30T20:30:00Z","v":1000,"vw":33.12},{"c":33.27,"h":33.32,"l":33.27,"n":8,"o":33.31,"t":"2026-09-30T21:00:00Z","v":1289,"vw":33.297692},{"c":33.31,"h":33.31,"l":33.25,"n":7,"o":33.26,"t":"2026-09-30T21:15:00Z","v":1103,"vw":33.268261},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-09-30T21:30:00Z","v":100,"vw":33.3},{"c":33.18,"h":33.18,"l":33.18,"n":2,"o":33.18,"t":"2026-10-01T08:00:00Z","v":220,"vw":33.18},{"c":33.21,"h":33.21,"l":33.21,"n":5,"o":33.21,"t":"2026-10-01T09:30:00Z","v":320,"vw":33.21},{"c":33.23,"h":33.23,"l":33.23,"n":4,"o":33.23,"t":"2026-10-01T11:00:00Z","v":377,"vw":33.23},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-01T11:15:00Z","v":172,"vw":33.22},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-01T12:15:00Z","v":27900,"vw":33.12},{"c":32.95,"h":33.435,"l":32.95,"n":2214,"o":33.07,"t":"2026-10-01T13:30:00Z","v":277016,"vw":33.207712},{"c":32.74,"h":33.175,"l":32.74,"n":2220,"o":32.92,"t":"2026-10-01T13:45:00Z","v":177059,"vw":32.982192},{"c":32.48,"h":32.78,"l":32.28,"n":3386,"o":32.745,"t":"2026-10-01T14:00:00Z","v":247366,"vw":32.441787},{"c":32.68,"h":32.765,"l":32.49,"n":2724,"o":32.49,"t":"2026-10-01T14:15:00Z","v":235127,"vw":32.643123},{"c":32.8,"h":32.805,"l":32.56,"n":2043,"o":32.69,"t":"2026-10-01T14:30:00Z","v":140955,"vw":32.698139},{"c":32.82,"h":32.89,"l":32.76,"n":1806,"o":32.79,"t":"2026-10-01T14:45:00Z","v":103112,"vw":32.826151},{"c":32.57,"h":32.81,"l":32.51,"n":2825,"o":32.81,"t":"2026-10-01T15:00:00Z","v":248797,"vw":32.610482},{"c":32.705,"h":32.74,"l":32.5,"n":3187,"o":32.56,"t":"2026-10-01T15:15:00Z","v":276863,"vw":32.615049},{"c":32.86,"h":32.93,"l":32.6,"n":2342,"o":32.7,"t":"2026-10-01T15:30:00Z","v":177810,"vw":32.745153},{"c":33.1,"h":33.12,"l":32.865,"n":2878,"o":32.87,"t":"2026-10-01T15:45:00Z","v":208920,"vw":33.000413},{"c":33.125,"h":33.2,"l":33.05,"n":1883,"o":33.095,"t":"2026-10-01T16:00:00Z","v":142929,"vw":33.11616},{"c":33.3,"h":33.305,"l":33.115,"n":1685,"o":33.125,"t":"2026-10-01T16:15:00Z","v":108281,"vw":33.20931},{"c":33.475,"h":33.5,"l":33.3,"n":2169,"o":33.3,"t":"2026-10-01T16:30:00Z","v":126331,"vw":33.420647},{"c":33.435,"h":33.55,"l":33.37,"n":1682,"o":33.48,"t":"2026-10-01T16:45:00Z","v":101749,"vw":33.458933},{"c":33.32,"h":33.48,"l":33.29,"n":1402,"o":33.435,"t":"2026-10-01T17:00:00Z","v":72022,"vw":33.386344},{"c":33.4,"h":33.47,"l":33.32,"n":1550,"o":33.33,"t":"2026-10-01T17:15:00Z","v":81001,"vw":33.404543},{"c":33.525,"h":33.525,"l":33.38,"n":2368,"o":33.395,"t":"2026-10-01T17:30:00Z","v":161281,"vw":33.436672},{"c":33.465,"h":33.525,"l":33.44,"n":1685,"o":33.525,"t":"2026-10-01T17:45:00Z","v":100411,"vw":33.470152},{"c":33.41,"h":33.47,"l":33.245,"n":1858,"o":33.46,"t":"2026-10-01T18:00:00Z","v":130516,"vw":33.362551},{"c":33.35,"h":33.42,"l":33.305,"n":1827,"o":33.41,"t":"2026-10-01T18:15:00Z","v":100085,"vw":33.363029},{"c":33.375,"h":33.46,"l":33.31,"n":2067,"o":33.36,"t":"2026-10-01T18:30:00Z","v":114086,"vw":33.400865},{"c":33.415,"h":33.43,"l":33.355,"n":1683,"o":33.375,"t":"2026-10-01T18:45:00Z","v":91605,"vw":33.396204},{"c":33.55,"h":33.58,"l":33.415,"n":2167,"o":33.42,"t":"2026-10-01T19:00:00Z","v":138747,"vw":33.49999},{"c":33.575,"h":33.64,"l":33.55,"n":2301,"o":33.55,"t":"2026-10-01T19:15:00Z","v":152752,"vw":33.59416},{"c":33.57,"h":33.645,"l":33.53,"n":4038,"o":33.575,"t":"2026-10-01T19:30:00Z","v":300392,"vw":33.596861},{"c":33.675,"h":33.7,"l":33.545,"n":8228,"o":33.57,"t":"2026-10-01T19:45:00Z","v":828800,"vw":33.646461},{"c":33.66,"h":33.68,"l":33.66,"n":39,"o":33.675,"t":"2026-10-01T20:00:00Z","v":561587,"vw":33.660032},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-01T20:30:00Z","v":657,"vw":33.66},{"c":33.94,"h":34.18,"l":33.86,"n":1909,"o":33.87,"t":"2026-10-02T13:30:00Z","v":201563,"vw":33.981444},{"c":34.13,"h":34.24,"l":33.92,"n":2900,"o":33.945,"t":"2026-10-02T13:45:00Z","v":205648,"vw":34.112736},{"c":34.27,"h":34.34,"l":34.06,"n":4031,"o":34.12,"t":"2026-10-02T14:00:00Z","v":330899,"vw":34.228241},{"c":34.45,"h":34.495,"l":34.25,"n":1929,"o":34.2699,"t":"2026-10-02T14:15:00Z","v":149313,"vw":34.38877},{"c":34.485,"h":34.575,"l":34.4,"n":2270,"o":34.45,"t":"2026-10-02T14:30:00Z","v":168269,"vw":34.495904},{"c":34.515,"h":34.56,"l":34.42,"n":2119,"o":34.495,"t":"2026-10-02T14:45:00Z","v":157273,"vw":34.502381},{"c":34.33,"h":34.55,"l":34.28,"n":2046,"o":34.515,"t":"2026-10-02T15:00:00Z","v":158314,"vw":34.445789},{"c":34.35,"h":34.35,"l":34.125,"n":2428,"o":34.33,"t":"2026-10-02T15:15:00Z","v":192956,"vw":34.232303},{"c":34.345,"h":34.355,"l":34.26,"n":1642,"o":34.35,"t":"2026-10-02T15:30:00Z","v":122412,"vw":34.317269},{"c":34.245,"h":34.365,"l":34.22,"n":1404,"o":34.34,"t":"2026-10-02T15:45:00Z","v":90413,"vw":34.302008},{"c":34.32,"h":34.375,"l":34.24,"n":1443,"o":34.26,"t":"2026-10-02T16:00:00Z","v":94998,"vw":34.297156},{"c":34.27,"h":34.38,"l":34.225,"n":1298,"o":34.31,"t":"2026-10-02T16:15:00Z","v":93050,"vw":34.318742},{"c":34.305,"h":34.325,"l":34.25,"n":1303,"o":34.27,"t":"2026-10-02T16:30:00Z","v":76758,"vw":34.289031},{"c":34.4,"h":34.4,"l":34.24,"n":1363,"o":34.31,"t":"2026-10-02T16:45:00Z","v":93700,"vw":34.308132},{"c":34.365,"h":34.44,"l":34.31,"n":1195,"o":34.4,"t":"2026-10-02T17:00:00Z","v":85342,"vw":34.374665},{"c":34.335,"h":34.415,"l":34.32,"n":1319,"o":34.365,"t":"2026-10-02T17:15:00Z","v":89928,"vw":34.374724},{"c":34.4,"h":34.42,"l":34.34,"n":1237,"o":34.345,"t":"2026-10-02T17:30:00Z","v":76195,"vw":34.392495},{"c":34.22,"h":34.45,"l":34.15,"n":1877,"o":34.405,"t":"2026-10-02T17:45:00Z","v":398342,"vw":34.314592},{"c":34.19,"h":34.25,"l":34.095,"n":1743,"o":34.23,"t":"2026-10-02T18:00:00Z","v":139116,"vw":34.187918},{"c":34.155,"h":34.24,"l":34.125,"n":1728,"o":34.19,"t":"2026-10-02T18:15:00Z","v":114873,"vw":34.189803},{"c":34.275,"h":34.278,"l":34.135,"n":1695,"o":34.155,"t":"2026-10-02T18:30:00Z","v":113238,"vw":34.213183},{"c":34.285,"h":34.305,"l":34.2225,"n":1529,"o":34.275,"t":"2026-10-02T18:45:00Z","v":95682,"vw":34.264272},{"c":34.24,"h":34.295,"l":34.225,"n":2114,"o":34.29,"t":"2026-10-02T19:00:00Z","v":185251,"vw":34.258705},{"c":34.195,"h":34.3,"l":34.15,"n":2301,"o":34.25,"t":"2026-10-02T19:15:00Z","v":172394,"vw":34.234412},{"c":34.065,"h":34.2,"l":34.02,"n":2503,"o":34.2,"t":"2026-10-02T19:30:00Z","v":198022,"vw":34.117084},{"c":34.015,"h":34.09,"l":33.925,"n":8182,"o":34.065,"t":"2026-10-02T19:45:00Z","v":762421,"vw":34.021277},{"c":34.03,"h":34.03,"l":34.03,"n":52,"o":34.03,"t":"2026-10-02T20:00:00Z","v":728539,"vw":34.03},{"c":34.471,"h":34.65,"l":34.16,"n":1192,"o":34.2,"t":"2026-10-05T13:30:00Z","v":121735,"vw":34.440939},{"c":34.6,"h":34.64,"l":34.39,"n":2111,"o":34.47,"t":"2026-10-05T13:45:00Z","v":171117,"vw":34.481673},{"c":34.82,"h":34.91,"l":34.55,"n":2129,"o":34.6,"t":"2026-10-05T14:00:00Z","v":153659,"vw":34.76546},{"c":34.73,"h":34.95,"l":34.7,"n":1506,"o":34.82,"t":"2026-10-05T14:15:00Z","v":119042,"vw":34.850122},{"c":34.59,"h":34.73,"l":34.565,"n":1259,"o":34.72,"t":"2026-10-05T14:30:00Z","v":77962,"vw":34.642277},{"c":34.705,"h":34.705,"l":34.545,"n":1234,"o":34.595,"t":"2026-10-05T14:45:00Z","v":75155,"vw":34.613801},{"c":34.61,"h":34.745,"l":34.57,"n":1267,"o":34.71,"t":"2026-10-05T15:00:00Z","v":84764,"vw":34.646554},{"c":34.66,"h":34.72,"l":34.6,"n":1324,"o":34.615,"t":"2026-10-05T15:15:00Z","v":80540,"vw":34.654442},{"c":34.685,"h":34.71,"l":34.625,"n":1113,"o":34.66,"t":"2026-10-05T15:30:00Z","v":56215,"vw":34.670836},{"c":34.665,"h":34.74,"l":34.665,"n":1063,"o":34.68,"t":"2026-10-05T15:45:00Z","v":42776,"vw":34.706387},{"c":34.675,"h":34.685,"l":34.63,"n":964,"o":34.665,"t":"2026-10-05T16:00:00Z","v":44930,"vw":34.659462},{"c":34.73,"h":34.735,"l":34.655,"n":1056,"o":34.67,"t":"2026-10-05T16:15:00Z","v":55367,"vw":34.693025},{"c":34.725,"h":34.735,"l":34.69,"n":899,"o":34.735,"t":"2026-10-05T16:30:00Z","v":37035,"vw":34.717203},{"c":34.745,"h":34.785,"l":34.69,"n":1100,"o":34.73,"t":"2026-10-05T16:45:00Z","v":50863,"vw":34.740451},{"c":34.74,"h":34.775,"l":34.71,"n":977,"o":34.74,"t":"2026-10-05T17:00:00Z","v":38903,"vw":34.739849},{"c":34.705,"h":34.78,"l":34.685,"n":1129,"o":34.74,"t":"2026-10-05T17:15:00Z","v":45322,"vw":34.749014},{"c":34.845,"h":34.88,"l":34.68,"n":1766,"o":34.7,"t":"2026-10-05T17:30:00Z","v":110401,"vw":34.781498},{"c":34.865,"h":34.87,"l":34.805,"n":1206,"o":34.85,"t":"2026-10-05T17:45:00Z","v":50111,"vw":34.837555},{"c":34.905,"h":34.94,"l":34.855,"n":1070,"o":34.87,"t":"2026-10-05T18:00:00Z","v":52472,"vw":34.899679},{"c":34.965,"h":34.97,"l":34.865,"n":1293,"o":34.905,"t":"2026-10-05T18:15:00Z","v":63552,"vw":34.917717},{"c":35.035,"h":35.05,"l":34.945,"n":1601,"o":34.97,"t":"2026-10-05T18:30:00Z","v":83780,"vw":34.982628},{"c":34.945,"h":35.035,"l":34.8806,"n":1654,"o":35.03,"t":"2026-10-05T18:45:00Z","v":97019,"vw":34.938446},{"c":35.005,"h":35.005,"l":34.935,"n":1610,"o":34.95,"t":"2026-10-05T19:00:00Z","v":77159,"vw":34.967209},{"c":34.99,"h":35.035,"l":34.94,"n":1917,"o":35.005,"t":"2026-10-05T19:15:00Z","v":114834,"vw":34.999725},{"c":34.845,"h":34.995,"l":34.815,"n":2795,"o":34.985,"t":"2026-10-05T19:30:00Z","v":169423,"vw":34.899542},{"c":34.85,"h":34.85,"l":34.695,"n":7772,"o":34.845,"t":"2026-10-05T19:45:00Z","v":693976,"vw":34.791282},{"c":34.84,"h":34.84,"l":34.84,"n":41,"o":34.84,"t":"2026-10-05T20:00:00Z","v":816289,"vw":34.84},{"c":35.1704,"h":35.1704,"l":35.1704,"n":1,"o":35.1704,"t":"2026-10-06T11:45:00Z","v":200,"vw":35.1704},{"c":35.3,"h":35.3,"l":35.2,"n":4,"o":35.2,"t":"2026-10-06T12:15:00Z","v":365,"vw":35.262963},{"c":35.3,"h":35.6263,"l":35.24,"n":24,"o":35.26,"t":"2026-10-06T12:30:00Z","v":3565,"vw":35.318732},{"c":35.3,"h":35.31,"l":35.3,"n":5,"o":35.31,"t":"2026-10-06T13:15:00Z","v":921,"vw":35.302283},{"c":35.17,"h":35.34,"l":35.09,"n":1057,"o":35.09,"t":"2026-10-06T13:30:00Z","v":113881,"vw":35.239212},{"c":35.23,"h":35.23,"l":35.08,"n":1157,"o":35.16,"t":"2026-10-06T13:45:00Z","v":84006,"vw":35.137589},{"c":35.41,"h":35.48,"l":35.18,"n":1652,"o":35.23,"t":"2026-10-06T14:00:00Z","v":120957,"vw":35.330483},{"c":35.36,"h":35.51,"l":35.305,"n":1485,"o":35.39,"t":"2026-10-06T14:15:00Z","v":143363,"vw":35.398451},{"c":35.475,"h":35.57,"l":35.375,"n":1564,"o":35.375,"t":"2026-10-06T14:30:00Z","v":98430,"vw":35.513152},{"c":35.365,"h":35.54,"l":35.365,"n":913,"o":35.47,"t":"2026-10-06T14:45:00Z","v":45577,"vw":35.472184},{"c":35.345,"h":35.37,"l":35.29,"n":996,"o":35.37,"t":"2026-10-06T15:00:00Z","v":56409,"vw":35.33493},{"c":35.39,"h":35.45,"l":35.35,"n":1517,"o":35.35,"t":"2026-10-06T15:15:00Z","v":87331,"vw":35.402839},{"c":35.4,"h":35.405,"l":35.35,"n":930,"o":35.39,"t":"2026-10-06T15:30:00Z","v":40359,"vw":35.375175},{"c":35.34,"h":35.395,"l":35.32,"n":965,"o":35.395,"t":"2026-10-06T15:45:00Z","v":49062,"vw":35.348644},{"c":35.25,"h":35.33,"l":35.155,"n":1164,"o":35.33,"t":"2026-10-06T16:00:00Z","v":65665,"vw":35.23833},{"c":35.205,"h":35.25,"l":35.18,"n":1062,"o":35.25,"t":"2026-10-06T16:15:00Z","v":55625,"vw":35.205772},{"c":35.19,"h":35.235,"l":35.185,"n":929,"o":35.205,"t":"2026-10-06T16:30:00Z","v":47831,"vw":35.207873},{"c":35.12,"h":35.185,"l":35.11,"n":836,"o":35.185,"t":"2026-10-06T16:45:00Z","v":35555,"vw":35.139615},{"c":35.065,"h":35.115,"l":35.06,"n":794,"o":35.11,"t":"2026-10-06T17:00:00Z","v":35422,"vw":35.08898},{"c":35.08,"h":35.08,"l":35.03,"n":738,"o":35.07,"t":"2026-10-06T17:15:00Z","v":28992,"vw":35.055957},{"c":35.01,"h":35.145,"l":35.01,"n":1034,"o":35.08,"t":"2026-10-06T17:30:00Z","v":50272,"vw":35.089391},{"c":34.96,"h":35.055,"l":34.93,"n":964,"o":35.01,"t":"2026-10-06T17:45:00Z","v":52413,"vw":34.999419},{"c":35.02,"h":35.02,"l":34.95,"n":852,"o":34.97,"t":"2026-10-06T18:00:00Z","v":42395,"vw":34.984274},{"c":35.045,"h":35.055,"l":34.975,"n":1212,"o":35.025,"t":"2026-10-06T18:15:00Z","v":73536,"vw":35.011975},{"c":35.085,"h":35.1,"l":35.025,"n":872,"o":35.045,"t":"2026-10-06T18:30:00Z","v":50032,"vw":35.066295},{"c":35.105,"h":35.13,"l":35.07,"n":1325,"o":35.09,"t":"2026-10-06T18:45:00Z","v":96248,"vw":35.102953},{"c":35.125,"h":35.175,"l":35.105,"n":897,"o":35.105,"t":"2026-10-06T19:00:00Z","v":49969,"vw":35.139296},{"c":35.08,"h":35.135,"l":35.075,"n":1492,"o":35.125,"t":"2026-10-06T19:15:00Z","v":99422,"vw":35.117006},{"c":35.015,"h":35.1,"l":35.002,"n":1653,"o":35.09,"t":"2026-10-06T19:30:00Z","v":118311,"vw":35.054008},{"c":35.17,"h":35.18,"l":35.01,"n":5703,"o":35.01,"t":"2026-10-06T19:45:00Z","v":482641,"vw":35.128225},{"c":35.17,"h":35.17,"l":35.17,"n":27,"o":35.17,"t":"2026-10-06T20:00:00Z","v":457607,"vw":35.17},{"c":35.4,"h":35.4,"l":35.23,"n":6,"o":35.23,"t":"2026-10-07T08:00:00Z","v":625,"vw":35.355497},{"c":34.745,"h":34.9,"l":34.64,"n":2016,"o":34.9,"t":"2026-10-07T13:30:00Z","v":226011,"vw":34.752552},{"c":34.5,"h":34.831,"l":34.48,"n":3201,"o":34.765,"t":"2026-10-07T13:45:00Z","v":277773,"vw":34.63072},{"c":34.575,"h":34.595,"l":34.42,"n":2398,"o":34.5,"t":"2026-10-07T14:00:00Z","v":245035,"vw":34.503986},{"c":34.545,"h":34.635,"l":34.545,"n":1595,"o":34.58,"t":"2026-10-07T14:15:00Z","v":108709,"vw":34.593279},{"c":34.47,"h":34.615,"l":34.45,"n":1675,"o":34.555,"t":"2026-10-07T14:30:00Z","v":116323,"vw":34.550263},{"c":34.455,"h":34.49,"l":34.415,"n":1373,"o":34.475,"t":"2026-10-07T14:45:00Z","v":118994,"vw":34.460538},{"c":34.445,"h":34.505,"l":34.405,"n":1502,"o":34.455,"t":"2026-10-07T15:00:00Z","v":107202,"vw":34.446587},{"c":34.485,"h":34.5,"l":34.35,"n":1336,"o":34.44,"t":"2026-10-07T15:15:00Z","v":78911,"vw":34.3993},{"c":34.445,"h":34.53,"l":34.405,"n":1357,"o":34.5,"t":"2026-10-07T15:30:00Z","v":71330,"vw":34.459837},{"c":34.335,"h":34.45,"l":34.285,"n":1221,"o":34.44,"t":"2026-10-07T15:45:00Z","v":69743,"vw":34.353286},{"c":34.385,"h":34.41,"l":34.29,"n":1298,"o":34.335,"t":"2026-10-07T16:00:00Z","v":84070,"vw":34.35036},{"c":34.435,"h":34.435,"l":34.375,"n":738,"o":34.385,"t":"2026-10-07T16:15:00Z","v":36058,"vw":34.398062},{"c":34.285,"h":34.43,"l":34.235,"n":1314,"o":34.43,"t":"2026-10-07T16:30:00Z","v":83702,"vw":34.327735},{"c":34.345,"h":34.375,"l":34.24,"n":1409,"o":34.285,"t":"2026-10-07T16:45:00Z","v":96023,"vw":34.302138},{"c":34.32,"h":34.39,"l":34.265,"n":1484,"o":34.34,"t":"2026-10-07T17:00:00Z","v":141536,"vw":34.34735},{"c":34.285,"h":34.34,"l":34.265,"n":1455,"o":34.315,"t":"2026-10-07T17:15:00Z","v":106211,"vw":34.300707},{"c":34.305,"h":34.315,"l":34.26,"n":1410,"o":34.28,"t":"2026-10-07T17:30:00Z","v":102220,"vw":34.297972},{"c":34.24,"h":34.325,"l":34.235,"n":1094,"o":34.3,"t":"2026-10-07T17:45:00Z","v":68854,"vw":34.28878},{"c":34.265,"h":34.315,"l":34.225,"n":1142,"o":34.235,"t":"2026-10-07T18:00:00Z","v":72940,"vw":34.278727},{"c":34.255,"h":34.365,"l":34.255,"n":1100,"o":34.265,"t":"2026-10-07T18:15:00Z","v":73479,"vw":34.309473},{"c":34.245,"h":34.28,"l":34.21,"n":1140,"o":34.255,"t":"2026-10-07T18:30:00Z","v":65184,"vw":34.24963},{"c":34.31,"h":34.35,"l":34.21,"n":1525,"o":34.24,"t":"2026-10-07T18:45:00Z","v":113563,"vw":34.275177},{"c":34.295,"h":34.325,"l":34.255,"n":2135,"o":34.31,"t":"2026-10-07T19:00:00Z","v":211712,"vw":34.294206},{"c":34.395,"h":34.42,"l":34.26,"n":3181,"o":34.29,"t":"2026-10-07T19:15:00Z","v":350434,"vw":34.337245},{"c":34.415,"h":34.435,"l":34.3,"n":3385,"o":34.395,"t":"2026-10-07T19:30:00Z","v":273078,"vw":34.373206},{"c":34.375,"h":34.465,"l":34.32,"n":7519,"o":34.41,"t":"2026-10-07T19:45:00Z","v":663801,"vw":34.383587},{"c":34.4,"h":34.4,"l":34.38,"n":41,"o":34.38,"t":"2026-10-07T20:00:00Z","v":531161,"vw":34.399907},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-08T13:15:00Z","v":208,"vw":34.39},{"c":34.34,"h":34.6,"l":34.24,"n":1216,"o":34.24,"t":"2026-10-08T13:30:00Z","v":145036,"vw":34.417402},{"c":34.54,"h":34.63,"l":34.26,"n":1497,"o":34.35,"t":"2026-10-08T13:45:00Z","v":195054,"vw":34.47118},{"c":34.32,"h":34.58,"l":34.32,"n":1669,"o":34.54,"t":"2026-10-08T14:00:00Z","v":170770,"vw":34.486271},{"c":34.39,"h":34.43,"l":34.32,"n":1408,"o":34.32,"t":"2026-10-08T14:15:00Z","v":85307,"vw":34.378655},{"c":34.35,"h":34.415,"l":34.315,"n":1017,"o":34.38,"t":"2026-10-08T14:30:00Z","v":52411,"vw":34.364971},{"c":34.165,"h":34.35,"l":34.165,"n":1095,"o":34.345,"t":"2026-10-08T14:45:00Z","v":48979,"vw":34.263643},{"c":34.15,"h":34.26,"l":34.15,"n":1713,"o":34.17,"t":"2026-10-08T15:00:00Z","v":120977,"vw":34.217136},{"c":34.1,"h":34.16,"l":34.065,"n":1443,"o":34.16,"t":"2026-10-08T15:15:00Z","v":99616,"vw":34.107902},{"c":34.055,"h":34.13,"l":34.035,"n":1219,"o":34.095,"t":"2026-10-08T15:30:00Z","v":73380,"vw":34.07261},{"c":34.135,"h":34.135,"l":34.035,"n":1128,"o":34.055,"t":"2026-10-08T15:45:00Z","v":57093,"vw":34.088731},{"c":34.225,"h":34.25,"l":34.11,"n":1362,"o":34.13,"t":"2026-10-08T16:00:00Z","v":78621,"vw":34.184615},{"c":34.13,"h":34.36,"l":34.12,"n":2291,"o":34.225,"t":"2026-10-08T16:15:00Z","v":170556,"vw":34.227287},{"c":34.11,"h":34.17,"l":34.075,"n":1379,"o":34.13,"t":"2026-10-08T16:30:00Z","v":81777,"vw":34.116816},{"c":34.33,"h":34.34,"l":34.095,"n":1725,"o":34.11,"t":"2026-10-08T16:45:00Z","v":106061,"vw":34.220666},{"c":34.35,"h":34.38,"l":34.27,"n":2233,"o":34.32,"t":"2026-10-08T17:00:00Z","v":171788,"vw":34.329396},{"c":34.355,"h":34.415,"l":34.25,"n":3044,"o":34.34,"t":"2026-10-08T17:15:00Z","v":225788,"vw":34.327476},{"c":34.55,"h":34.56,"l":34.35,"n":1652,"o":34.355,"t":"2026-10-08T17:30:00Z","v":148860,"vw":34.460835},{"c":34.535,"h":34.6,"l":34.455,"n":1543,"o":34.55,"t":"2026-10-08T17:45:00Z","v":136708,"vw":34.505743},{"c":34.415,"h":34.53,"l":34.41,"n":1579,"o":34.53,"t":"2026-10-08T18:00:00Z","v":119921,"vw":34.478068},{"c":34.27,"h":34.435,"l":34.26,"n":1578,"o":34.41,"t":"2026-10-08T18:15:00Z","v":99166,"vw":34.342517},{"c":34.24,"h":34.31,"l":34.17,"n":1632,"o":34.26,"t":"2026-10-08T18:30:00Z","v":91670,"vw":34.243198},{"c":34.325,"h":34.325,"l":34.21,"n":1781,"o":34.245,"t":"2026-10-08T18:45:00Z","v":100678,"vw":34.255077},{"c":34.395,"h":34.43,"l":34.315,"n":1914,"o":34.32,"t":"2026-10-08T19:00:00Z","v":126519,"vw":34.368311},{"c":34.405,"h":34.45,"l":34.385,"n":1863,"o":34.395,"t":"2026-10-08T19:15:00Z","v":115422,"vw":34.420497},{"c":34.34,"h":34.42,"l":34.2,"n":2527,"o":34.4,"t":"2026-10-08T19:30:00Z","v":180030,"vw":34.30708},{"c":34.46,"h":34.47,"l":34.265,"n":7785,"o":34.335,"t":"2026-10-08T19:45:00Z","v":779234,"vw":34.375519},{"c":34.45,"h":34.45,"l":34.45,"n":39,"o":34.45,"t":"2026-10-08T20:00:00Z","v":1049680,"vw":34.45},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-10-08T20:15:00Z","v":34476,"vw":34.45},{"c":34.23,"h":34.67,"l":34.15,"n":1452,"o":34.48,"t":"2026-10-09T13:30:00Z","v":226001,"vw":34.415467},{"c":34.05,"h":34.26,"l":33.985,"n":1139,"o":34.231,"t":"2026-10-09T13:45:00Z","v":65062,"vw":34.136979},{"c":34.025,"h":34.085,"l":33.73,"n":2535,"o":34.05,"t":"2026-10-09T14:00:00Z","v":225482,"vw":33.890756},{"c":34.06,"h":34.1,"l":33.995,"n":1197,"o":34.03,"t":"2026-10-09T14:15:00Z","v":75536,"vw":34.047192},{"c":33.76,"h":34.07,"l":33.73,"n":2470,"o":34.06,"t":"2026-10-09T14:30:00Z","v":196274,"vw":33.842252},{"c":33.945,"h":34.055,"l":33.75,"n":2448,"o":33.77,"t":"2026-10-09T14:45:00Z","v":279409,"vw":33.870658},{"c":34.115,"h":34.165,"l":33.9,"n":1843,"o":33.95,"t":"2026-10-09T15:00:00Z","v":145189,"vw":34.031125},{"c":34.07,"h":34.21,"l":34.035,"n":1756,"o":34.115,"t":"2026-10-09T15:15:00Z","v":114923,"vw":34.131035},{"c":34.05,"h":34.08,"l":34.01,"n":1512,"o":34.07,"t":"2026-10-09T15:30:00Z","v":92546,"vw":34.046126},{"c":34.095,"h":34.1,"l":34.005,"n":1424,"o":34.04,"t":"2026-10-09T15:45:00Z","v":92003,"vw":34.048469},{"c":34.065,"h":34.09,"l":34.04,"n":1466,"o":34.09,"t":"2026-10-09T16:00:00Z","v":109140,"vw":34.060134},{"c":34,"h":34.09,"l":33.965,"n":1304,"o":34.075,"t":"2026-10-09T16:15:00Z","v":87635,"vw":34.015346},{"c":33.945,"h":34,"l":33.905,"n":915,"o":34,"t":"2026-10-09T16:30:00Z","v":43120,"vw":33.941491},{"c":33.855,"h":33.965,"l":33.85,"n":1160,"o":33.945,"t":"2026-10-09T16:45:00Z","v":57826,"vw":33.891253},{"c":33.88,"h":33.925,"l":33.85,"n":1157,"o":33.855,"t":"2026-10-09T17:00:00Z","v":65959,"vw":33.900494},{"c":33.87,"h":33.885,"l":33.78,"n":1551,"o":33.88,"t":"2026-10-09T17:15:00Z","v":128218,"vw":33.837634},{"c":34.005,"h":34.01,"l":33.855,"n":1372,"o":33.865,"t":"2026-10-09T17:30:00Z","v":84864,"vw":33.915423},{"c":34.055,"h":34.06,"l":33.97,"n":1505,"o":34,"t":"2026-10-09T17:45:00Z","v":97414,"vw":34.01638},{"c":34.035,"h":34.065,"l":34.035,"n":1033,"o":34.055,"t":"2026-10-09T18:00:00Z","v":60072,"vw":34.05019},{"c":33.96,"h":34.055,"l":33.93,"n":1273,"o":34.035,"t":"2026-10-09T18:15:00Z","v":79413,"vw":33.991344},{"c":33.995,"h":34.025,"l":33.95,"n":1185,"o":33.955,"t":"2026-10-09T18:30:00Z","v":80628,"vw":34.000464},{"c":34.14,"h":34.15,"l":33.97,"n":1728,"o":33.995,"t":"2026-10-09T18:45:00Z","v":134358,"vw":34.074341},{"c":34.09,"h":34.195,"l":34.08,"n":1666,"o":34.14,"t":"2026-10-09T19:00:00Z","v":124577,"vw":34.139216},{"c":34.13,"h":34.185,"l":34.075,"n":1461,"o":34.08,"t":"2026-10-09T19:15:00Z","v":96045,"vw":34.13477},{"c":34.085,"h":34.2,"l":34.075,"n":2716,"o":34.14,"t":"2026-10-09T19:30:00Z","v":222251,"vw":34.145379},{"c":34.09,"h":34.12,"l":33.98,"n":6099,"o":34.09,"t":"2026-10-09T19:45:00Z","v":620705,"vw":34.082367},{"c":34.09,"h":34.09,"l":34.09,"n":34,"o":34.09,"t":"2026-10-09T20:00:00Z","v":808305,"vw":34.09},{"c":34.38,"h":34.5751,"l":34.285,"n":1209,"o":34.34,"t":"2026-10-12T13:30:00Z","v":116816,"vw":34.416578},{"c":34.405,"h":34.46,"l":34.345,"n":985,"o":34.4,"t":"2026-10-12T13:45:00Z","v":67274,"vw":34.403377},{"c":34.49,"h":34.54,"l":34.35,"n":1588,"o":34.405,"t":"2026-10-12T14:00:00Z","v":125642,"vw":34.434885},{"c":34.475,"h":34.535,"l":34.435,"n":1405,"o":34.485,"t":"2026-10-12T14:15:00Z","v":112877,"vw":34.475609},{"c":34.46,"h":34.555,"l":34.44,"n":1356,"o":34.475,"t":"2026-10-12T14:30:00Z","v":86534,"vw":34.48375},{"c":34.48,"h":34.555,"l":34.45,"n":1166,"o":34.465,"t":"2026-10-12T14:45:00Z","v":65699,"vw":34.502683},{"c":34.5,"h":34.535,"l":34.485,"n":1265,"o":34.485,"t":"2026-10-12T15:00:00Z","v":71304,"vw":34.505543},{"c":34.55,"h":34.55,"l":34.42,"n":1342,"o":34.5,"t":"2026-10-12T15:15:00Z","v":97740,"vw":34.4536},{"c":34.545,"h":34.585,"l":34.49,"n":955,"o":34.54,"t":"2026-10-12T15:30:00Z","v":45303,"vw":34.539239},{"c":34.46,"h":34.55,"l":34.445,"n":1148,"o":34.55,"t":"2026-10-12T15:45:00Z","v":60701,"vw":34.502167},{"c":34.475,"h":34.5,"l":34.445,"n":910,"o":34.48,"t":"2026-10-12T16:00:00Z","v":35740,"vw":34.47799},{"c":34.48,"h":34.5,"l":34.445,"n":890,"o":34.48,"t":"2026-10-12T16:15:00Z","v":35749,"vw":34.474388},{"c":34.49,"h":34.5,"l":34.46,"n":794,"o":34.475,"t":"2026-10-12T16:30:00Z","v":30389,"vw":34.482607},{"c":34.49,"h":34.515,"l":34.45,"n":1074,"o":34.495,"t":"2026-10-12T16:45:00Z","v":49575,"vw":34.480424},{"c":34.505,"h":34.515,"l":34.45,"n":997,"o":34.49,"t":"2026-10-12T17:00:00Z","v":48854,"vw":34.489414},{"c":34.445,"h":34.505,"l":34.445,"n":1052,"o":34.505,"t":"2026-10-12T17:15:00Z","v":47532,"vw":34.476828},{"c":34.45,"h":34.465,"l":34.4015,"n":1218,"o":34.445,"t":"2026-10-12T17:30:00Z","v":104506,"vw":34.431304},{"c":34.585,"h":34.68,"l":34.44,"n":1920,"o":34.45,"t":"2026-10-12T17:45:00Z","v":230213,"vw":34.556005},{"c":34.455,"h":34.62,"l":34.445,"n":1218,"o":34.59,"t":"2026-10-12T18:00:00Z","v":57816,"vw":34.551964},{"c":34.465,"h":34.475,"l":34.43,"n":1008,"o":34.455,"t":"2026-10-12T18:15:00Z","v":44252,"vw":34.454482},{"c":34.475,"h":34.5,"l":34.465,"n":997,"o":34.47,"t":"2026-10-12T18:30:00Z","v":41093,"vw":34.475286},{"c":34.515,"h":34.5498,"l":34.475,"n":1512,"o":34.475,"t":"2026-10-12T18:45:00Z","v":188613,"vw":34.501711},{"c":34.56,"h":34.61,"l":34.51,"n":1708,"o":34.52,"t":"2026-10-12T19:00:00Z","v":84824,"vw":34.565098},{"c":34.455,"h":34.56,"l":34.445,"n":1827,"o":34.545,"t":"2026-10-12T19:15:00Z","v":88082,"vw":34.495447},{"c":34.455,"h":34.485,"l":34.405,"n":2652,"o":34.455,"t":"2026-10-12T19:30:00Z","v":162630,"vw":34.453313},{"c":34.57,"h":34.6,"l":34.44,"n":6412,"o":34.455,"t":"2026-10-12T19:45:00Z","v":651169,"vw":34.503213},{"c":34.58,"h":34.58,"l":34.58,"n":30,"o":34.58,"t":"2026-10-12T20:00:00Z","v":420805,"vw":34.58},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-10-12T20:30:00Z","v":200,"vw":34.58},{"c":34.59,"h":34.59,"l":34.59,"n":4,"o":34.59,"t":"2026-10-13T11:00:00Z","v":512,"vw":34.59},{"c":34.61,"h":35,"l":34.595,"n":1287,"o":34.78,"t":"2026-10-13T13:30:00Z","v":132544,"vw":34.8177},{"c":34.58,"h":34.75,"l":34.5,"n":2179,"o":34.615,"t":"2026-10-13T13:45:00Z","v":288530,"vw":34.635037},{"c":34.53,"h":34.58,"l":34.38,"n":1731,"o":34.58,"t":"2026-10-13T14:00:00Z","v":120893,"vw":34.504303},{"c":34.7,"h":34.7,"l":34.48,"n":1754,"o":34.53,"t":"2026-10-13T14:15:00Z","v":225991,"vw":34.624797},{"c":34.57,"h":34.71,"l":34.55,"n":1794,"o":34.71,"t":"2026-10-13T14:30:00Z","v":162787,"vw":34.585179},{"c":34.615,"h":34.665,"l":34.56,"n":1804,"o":34.58,"t":"2026-10-13T14:45:00Z","v":377932,"vw":34.609889},{"c":34.67,"h":34.695,"l":34.54,"n":2425,"o":34.615,"t":"2026-10-13T15:00:00Z","v":323308,"vw":34.594499},{"c":34.77,"h":34.77,"l":34.64,"n":1898,"o":34.67,"t":"2026-10-13T15:15:00Z","v":237759,"vw":34.672131},{"c":34.8,"h":34.85,"l":34.765,"n":1199,"o":34.765,"t":"2026-10-13T15:30:00Z","v":57394,"vw":34.813082},{"c":34.745,"h":34.8,"l":34.725,"n":1088,"o":34.8,"t":"2026-10-13T15:45:00Z","v":77585,"vw":34.749237},{"c":34.815,"h":34.815,"l":34.735,"n":998,"o":34.745,"t":"2026-10-13T16:00:00Z","v":37120,"vw":34.762791},{"c":34.825,"h":34.92,"l":34.785,"n":2191,"o":34.815,"t":"2026-10-13T16:15:00Z","v":358261,"vw":34.844239},{"c":34.945,"h":34.945,"l":34.815,"n":1059,"o":34.83,"t":"2026-10-13T16:30:00Z","v":92424,"vw":34.851962},{"c":35.015,"h":35.07,"l":34.945,"n":1590,"o":34.945,"t":"2026-10-13T16:45:00Z","v":121084,"vw":35.025969},{"c":35.03,"h":35.085,"l":34.96,"n":1110,"o":35.01,"t":"2026-10-13T17:00:00Z","v":67397,"vw":35.035265},{"c":34.995,"h":35.045,"l":34.95,"n":1264,"o":35.025,"t":"2026-10-13T17:15:00Z","v":86526,"vw":35.006013},{"c":34.94,"h":35.04,"l":34.91,"n":1579,"o":34.995,"t":"2026-10-13T17:30:00Z","v":284393,"vw":34.957923},{"c":34.785,"h":34.96,"l":34.76,"n":1109,"o":34.94,"t":"2026-10-13T17:45:00Z","v":70825,"vw":34.853275},{"c":34.785,"h":34.84,"l":34.77,"n":934,"o":34.785,"t":"2026-10-13T18:00:00Z","v":46407,"vw":34.805381},{"c":34.625,"h":34.785,"l":34.56,"n":1718,"o":34.785,"t":"2026-10-13T18:15:00Z","v":225490,"vw":34.626482},{"c":34.66,"h":34.675,"l":34.585,"n":1489,"o":34.625,"t":"2026-10-13T18:30:00Z","v":160901,"vw":34.632608},{"c":34.655,"h":34.7,"l":34.62,"n":1778,"o":34.655,"t":"2026-10-13T18:45:00Z","v":268471,"vw":34.645708},{"c":34.645,"h":34.67,"l":34.58,"n":1408,"o":34.655,"t":"2026-10-13T19:00:00Z","v":101384,"vw":34.633032},{"c":34.54,"h":34.695,"l":34.535,"n":2368,"o":34.65,"t":"2026-10-13T19:15:00Z","v":377704,"vw":34.617184},{"c":34.5,"h":34.63,"l":34.49,"n":3215,"o":34.53,"t":"2026-10-13T19:30:00Z","v":401349,"vw":34.538638},{"c":34.36,"h":34.505,"l":34.33,"n":7762,"o":34.5,"t":"2026-10-13T19:45:00Z","v":926179,"vw":34.397154},{"c":34.4,"h":34.4,"l":34.36,"n":36,"o":34.36,"t":"2026-10-13T20:00:00Z","v":1517876,"vw":34.399672},{"c":34.4,"h":34.4,"l":34.4,"n":5,"o":34.4,"t":"2026-10-14T13:00:00Z","v":290,"vw":34.4},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-14T13:15:00Z","v":1210,"vw":33.72},{"c":34.14,"h":34.24,"l":33.85,"n":1305,"o":34.04,"t":"2026-10-14T13:30:00Z","v":118443,"vw":34.089656},{"c":33.9,"h":34.18,"l":33.86,"n":2558,"o":34.136,"t":"2026-10-14T13:45:00Z","v":326124,"vw":34.031071},{"c":33.975,"h":33.975,"l":33.82,"n":2178,"o":33.89,"t":"2026-10-14T14:00:00Z","v":233089,"vw":33.912929},{"c":34.07,"h":34.08,"l":33.92,"n":2387,"o":33.97,"t":"2026-10-14T14:15:00Z","v":238772,"vw":33.999817},{"c":34.19,"h":34.23,"l":34.065,"n":2157,"o":34.07,"t":"2026-10-14T14:30:00Z","v":202576,"vw":34.164771},{"c":34.02,"h":34.2,"l":33.975,"n":1486,"o":34.19,"t":"2026-10-14T14:45:00Z","v":128490,"vw":34.094607},{"c":34.16,"h":34.19,"l":34.02,"n":2109,"o":34.02,"t":"2026-10-14T15:00:00Z","v":195465,"vw":34.113207},{"c":34.11,"h":34.26,"l":34.095,"n":1758,"o":34.165,"t":"2026-10-14T15:15:00Z","v":139970,"vw":34.169909},{"c":34.09,"h":34.15,"l":34.055,"n":1358,"o":34.105,"t":"2026-10-14T15:30:00Z","v":89298,"vw":34.099977},{"c":34.2,"h":34.205,"l":34.09,"n":1309,"o":34.095,"t":"2026-10-14T15:45:00Z","v":83873,"vw":34.157809},{"c":34.075,"h":34.215,"l":34.06,"n":1608,"o":34.2,"t":"2026-10-14T16:00:00Z","v":121197,"vw":34.115793},{"c":34.04,"h":34.105,"l":33.99,"n":1649,"o":34.075,"t":"2026-10-14T16:15:00Z","v":124814,"vw":34.038963},{"c":34.105,"h":34.125,"l":34.01,"n":1517,"o":34.035,"t":"2026-10-14T16:30:00Z","v":118136,"vw":34.082961},{"c":34.04,"h":34.1,"l":33.97,"n":1226,"o":34.1,"t":"2026-10-14T16:45:00Z","v":93983,"vw":34.036765},{"c":34.08,"h":34.09,"l":33.98,"n":1778,"o":34.0399,"t":"2026-10-14T17:00:00Z","v":222086,"vw":34.035132},{"c":34.035,"h":34.14,"l":34.005,"n":1534,"o":34.08,"t":"2026-10-14T17:15:00Z","v":147499,"vw":34.068827},{"c":34.045,"h":34.045,"l":33.975,"n":1107,"o":34.03,"t":"2026-10-14T17:30:00Z","v":87670,"vw":34.001619},{"c":33.945,"h":34.08,"l":33.925,"n":1498,"o":34.045,"t":"2026-10-14T17:45:00Z","v":117192,"vw":34.007231},{"c":33.96,"h":34,"l":33.875,"n":2667,"o":33.95,"t":"2026-10-14T18:00:00Z","v":260193,"vw":33.947421},{"c":34.06,"h":34.08,"l":33.94,"n":1422,"o":33.955,"t":"2026-10-14T18:15:00Z","v":125320,"vw":34.022533},{"c":34.065,"h":34.1,"l":34.01,"n":1440,"o":34.055,"t":"2026-10-14T18:30:00Z","v":131200,"vw":34.050583},{"c":34.09,"h":34.09,"l":33.95,"n":2121,"o":34.06,"t":"2026-10-14T18:45:00Z","v":337244,"vw":34.026436},{"c":34.01,"h":34.08,"l":33.98,"n":1672,"o":34.08,"t":"2026-10-14T19:00:00Z","v":144271,"vw":34.032317},{"c":33.975,"h":34.025,"l":33.94,"n":2426,"o":34.01,"t":"2026-10-14T19:15:00Z","v":222019,"vw":33.987569},{"c":33.985,"h":34.02,"l":33.86,"n":3102,"o":33.97,"t":"2026-10-14T19:30:00Z","v":299941,"vw":33.947665},{"c":33.97,"h":34.08,"l":33.925,"n":9870,"o":33.98,"t":"2026-10-14T19:45:00Z","v":1057361,"vw":33.980172},{"c":33.95,"h":33.98,"l":33.95,"n":52,"o":33.98,"t":"2026-10-14T20:00:00Z","v":869453,"vw":33.950214},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-14T20:15:00Z","v":68952,"vw":33.95},{"c":33.19,"h":34.4542,"l":33.19,"n":3246,"o":34.1,"t":"2026-10-15T13:30:00Z","v":400057,"vw":33.547576},{"c":32.38,"h":33.185,"l":32.26,"n":6922,"o":33.185,"t":"2026-10-15T13:45:00Z","v":656214,"vw":32.629595},{"c":32.89,"h":32.9,"l":32.35,"n":6736,"o":32.38,"t":"2026-10-15T14:00:00Z","v":702661,"vw":32.686671},{"c":33.3,"h":33.42,"l":32.74,"n":5268,"o":32.895,"t":"2026-10-15T14:15:00Z","v":568941,"vw":33.10754},{"c":33.55,"h":33.56,"l":33.18,"n":5683,"o":33.31,"t":"2026-10-15T14:30:00Z","v":903142,"vw":33.317412},{"c":33.745,"h":33.75,"l":33.465,"n":2727,"o":33.56,"t":"2026-10-15T14:45:00Z","v":231152,"vw":33.646427},{"c":33.675,"h":33.84,"l":33.61,"n":4388,"o":33.745,"t":"2026-10-15T15:00:00Z","v":403203,"vw":33.756462},{"c":33.575,"h":33.75,"l":33.485,"n":2834,"o":33.675,"t":"2026-10-15T15:15:00Z","v":277655,"vw":33.651663},{"c":33.89,"h":33.89,"l":33.565,"n":1277,"o":33.58,"t":"2026-10-15T15:30:00Z","v":88591,"vw":33.709728},{"c":33.885,"h":33.97,"l":33.85,"n":1186,"o":33.9,"t":"2026-10-15T15:45:00Z","v":78003,"vw":33.898159},{"c":33.8602,"h":33.895,"l":33.79,"n":1300,"o":33.88,"t":"2026-10-15T16:00:00Z","v":88335,"vw":33.855412},{"c":33.885,"h":33.91,"l":33.85,"n":988,"o":33.865,"t":"2026-10-15T16:15:00Z","v":58513,"vw":33.881313},{"c":34.065,"h":34.065,"l":33.83,"n":1269,"o":33.885,"t":"2026-10-15T16:30:00Z","v":85543,"vw":33.941939},{"c":34.005,"h":34.075,"l":33.98,"n":1299,"o":34.07,"t":"2026-10-15T16:45:00Z","v":80376,"vw":34.039455},{"c":34.015,"h":34.07,"l":34.005,"n":1243,"o":34.01,"t":"2026-10-15T17:00:00Z","v":79515,"vw":34.027615},{"c":34.015,"h":34.09,"l":33.935,"n":1240,"o":34.015,"t":"2026-10-15T17:15:00Z","v":79902,"vw":34.012889},{"c":34.17,"h":34.17,"l":34,"n":1542,"o":34.01,"t":"2026-10-15T17:30:00Z","v":108440,"vw":34.083243},{"c":34.215,"h":34.35,"l":34.16,"n":1782,"o":34.17,"t":"2026-10-15T17:45:00Z","v":137254,"vw":34.262015},{"c":34.285,"h":34.3,"l":34.17,"n":1675,"o":34.215,"t":"2026-10-15T18:00:00Z","v":118063,"vw":34.236264},{"c":34.205,"h":34.29,"l":34.185,"n":1800,"o":34.285,"t":"2026-10-15T18:15:00Z","v":139843,"vw":34.224122},{"c":34.25,"h":34.285,"l":34.195,"n":1653,"o":34.215,"t":"2026-10-15T18:30:00Z","v":144924,"vw":34.233128},{"c":34.265,"h":34.3,"l":34.22,"n":1305,"o":34.245,"t":"2026-10-15T18:45:00Z","v":91244,"vw":34.259011},{"c":34.315,"h":34.315,"l":34.255,"n":1587,"o":34.265,"t":"2026-10-15T19:00:00Z","v":93150,"vw":34.278713},{"c":34.415,"h":34.44,"l":34.315,"n":2259,"o":34.315,"t":"2026-10-15T19:15:00Z","v":150730,"vw":34.380395},{"c":34.4474,"h":34.485,"l":34.375,"n":2967,"o":34.42,"t":"2026-10-15T19:30:00Z","v":200170,"vw":34.43238},{"c":34.435,"h":34.5,"l":34.38,"n":8104,"o":34.445,"t":"2026-10-15T19:45:00Z","v":700955,"vw":34.444366},{"c":34.43,"h":34.44,"l":34.43,"n":46,"o":34.44,"t":"2026-10-15T20:00:00Z","v":728222,"vw":34.430128},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-10-15T20:15:00Z","v":137904,"vw":34.43},{"c":34.7558,"h":34.7558,"l":34.7558,"n":1,"o":34.7558,"t":"2026-10-16T11:00:00Z","v":1000,"vw":34.7558},{"c":34.89,"h":34.905,"l":34.52,"n":2157,"o":34.52,"t":"2026-10-16T13:30:00Z","v":253688,"vw":34.779894},{"c":34.81,"h":35.08,"l":34.78,"n":1401,"o":34.891,"t":"2026-10-16T13:45:00Z","v":122551,"vw":34.93323},{"c":34.8,"h":35.06,"l":34.79,"n":1998,"o":34.82,"t":"2026-10-16T14:00:00Z","v":219468,"vw":34.957852},{"c":34.955,"h":34.965,"l":34.795,"n":1434,"o":34.805,"t":"2026-10-16T14:15:00Z","v":105809,"vw":34.901796},{"c":34.745,"h":34.975,"l":34.745,"n":1454,"o":34.96,"t":"2026-10-16T14:30:00Z","v":117810,"vw":34.867373},{"c":34.82,"h":34.845,"l":34.69,"n":2171,"o":34.75,"t":"2026-10-16T14:45:00Z","v":378636,"vw":34.788098},{"c":35.045,"h":35.07,"l":34.78,"n":1889,"o":34.81,"t":"2026-10-16T15:00:00Z","v":220044,"vw":34.953938},{"c":34.94,"h":35.04,"l":34.92,"n":1297,"o":35.04,"t":"2026-10-16T15:15:00Z","v":93046,"vw":34.975241},{"c":34.94,"h":35.02,"l":34.88,"n":1604,"o":34.95,"t":"2026-10-16T15:30:00Z","v":128412,"vw":34.947498},{"c":34.68,"h":35,"l":34.67,"n":2609,"o":34.94,"t":"2026-10-16T15:45:00Z","v":270903,"vw":34.824089},{"c":34.775,"h":34.81,"l":34.655,"n":2179,"o":34.675,"t":"2026-10-16T16:00:00Z","v":161973,"vw":34.723849},{"c":34.605,"h":34.785,"l":34.6,"n":2154,"o":34.775,"t":"2026-10-16T16:15:00Z","v":169290,"vw":34.701394},{"c":34.52,"h":34.615,"l":34.485,"n":2698,"o":34.605,"t":"2026-10-16T16:30:00Z","v":230261,"vw":34.545013},{"c":34.525,"h":34.625,"l":34.425,"n":3929,"o":34.53,"t":"2026-10-16T16:45:00Z","v":373874,"vw":34.531509},{"c":34.4,"h":34.54,"l":34.305,"n":2171,"o":34.53,"t":"2026-10-16T17:00:00Z","v":176540,"vw":34.395145},{"c":34.455,"h":34.48,"l":34.365,"n":1551,"o":34.405,"t":"2026-10-16T17:15:00Z","v":121840,"vw":34.410309},{"c":34.5,"h":34.585,"l":34.39,"n":2192,"o":34.46,"t":"2026-10-16T17:30:00Z","v":186541,"vw":34.455183},{"c":34.405,"h":34.5,"l":34.4,"n":1636,"o":34.495,"t":"2026-10-16T17:45:00Z","v":114363,"vw":34.428895},{"c":34.425,"h":34.435,"l":34.33,"n":2455,"o":34.405,"t":"2026-10-16T18:00:00Z","v":212360,"vw":34.370808},{"c":34.435,"h":34.46,"l":34.35,"n":2312,"o":34.43,"t":"2026-10-16T18:15:00Z","v":168843,"vw":34.415704},{"c":34.495,"h":34.5,"l":34.4,"n":2301,"o":34.435,"t":"2026-10-16T18:30:00Z","v":116853,"vw":34.449109},{"c":34.49,"h":34.52,"l":34.445,"n":1518,"o":34.5,"t":"2026-10-16T18:45:00Z","v":86261,"vw":34.491631},{"c":34.55,"h":34.55,"l":34.47,"n":1845,"o":34.49,"t":"2026-10-16T19:00:00Z","v":110904,"vw":34.507946},{"c":34.475,"h":34.58,"l":34.435,"n":2205,"o":34.56,"t":"2026-10-16T19:15:00Z","v":154450,"vw":34.496538},{"c":34.405,"h":34.5,"l":34.395,"n":2410,"o":34.475,"t":"2026-10-16T19:30:00Z","v":169887,"vw":34.448347},{"c":34.42,"h":34.445,"l":34.3,"n":7591,"o":34.41,"t":"2026-10-16T19:45:00Z","v":711569,"vw":34.37011},{"c":34.43,"h":34.43,"l":34.43,"n":42,"o":34.43,"t":"2026-10-16T20:00:00Z","v":582144,"vw":34.43},{"c":36.97,"h":36.97,"l":34.43,"n":2,"o":34.43,"t":"2026-10-16T20:15:00Z","v":276008,"vw":34.431841},{"c":34.8,"h":34.8,"l":33.6514,"n":3,"o":33.6514,"t":"2026-10-16T20:45:00Z","v":375,"vw":34.453707},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-19T08:00:00Z","v":145,"vw":34.8},{"c":34.66,"h":34.95,"l":34.42,"n":1022,"o":34.42,"t":"2026-10-19T13:30:00Z","v":111791,"vw":34.708131},{"c":34.67,"h":34.71,"l":34.48,"n":1180,"o":34.63,"t":"2026-10-19T13:45:00Z","v":106143,"vw":34.610933},{"c":34.58,"h":34.71,"l":34.47,"n":1928,"o":34.67,"t":"2026-10-19T14:00:00Z","v":132536,"vw":34.614864},{"c":34.335,"h":34.635,"l":34.22,"n":2819,"o":34.585,"t":"2026-10-19T14:15:00Z","v":202521,"vw":34.438562},{"c":34.375,"h":34.4,"l":34.3,"n":1656,"o":34.335,"t":"2026-10-19T14:30:00Z","v":102333,"vw":34.355473},{"c":34.495,"h":34.51,"l":34.38,"n":1786,"o":34.38,"t":"2026-10-19T14:45:00Z","v":106765,"vw":34.450355},{"c":34.53,"h":34.54,"l":34.435,"n":1739,"o":34.5,"t":"2026-10-19T15:00:00Z","v":131729,"vw":34.501241},{"c":34.65,"h":34.66,"l":34.525,"n":1663,"o":34.53,"t":"2026-10-19T15:15:00Z","v":129438,"vw":34.592153},{"c":34.58,"h":34.67,"l":34.53,"n":1319,"o":34.645,"t":"2026-10-19T15:30:00Z","v":77019,"vw":34.596459},{"c":34.565,"h":34.615,"l":34.54,"n":756,"o":34.59,"t":"2026-10-19T15:45:00Z","v":39271,"vw":34.574103},{"c":34.61,"h":34.61,"l":34.5,"n":1292,"o":34.56,"t":"2026-10-19T16:00:00Z","v":90766,"vw":34.546481},{"c":34.54,"h":34.665,"l":34.52,"n":1959,"o":34.605,"t":"2026-10-19T16:15:00Z","v":215482,"vw":34.603158},{"c":34.55,"h":34.575,"l":34.485,"n":983,"o":34.54,"t":"2026-10-19T16:30:00Z","v":58822,"vw":34.532727},{"c":34.575,"h":34.59,"l":34.515,"n":799,"o":34.545,"t":"2026-10-19T16:45:00Z","v":36836,"vw":34.557521},{"c":34.535,"h":34.575,"l":34.475,"n":840,"o":34.57,"t":"2026-10-19T17:00:00Z","v":43263,"vw":34.517535},{"c":34.53,"h":34.565,"l":34.52,"n":830,"o":34.535,"t":"2026-10-19T17:15:00Z","v":42900,"vw":34.544359},{"c":34.495,"h":34.55,"l":34.48,"n":997,"o":34.54,"t":"2026-10-19T17:30:00Z","v":45124,"vw":34.512203},{"c":34.435,"h":34.515,"l":34.43,"n":1336,"o":34.495,"t":"2026-10-19T17:45:00Z","v":72630,"vw":34.469162},{"c":34.49,"h":34.495,"l":34.41,"n":1198,"o":34.44,"t":"2026-10-19T18:00:00Z","v":61904,"vw":34.452734},{"c":34.525,"h":34.565,"l":34.495,"n":1226,"o":34.495,"t":"2026-10-19T18:15:00Z","v":70310,"vw":34.53769},{"c":34.445,"h":34.52,"l":34.44,"n":1158,"o":34.52,"t":"2026-10-19T18:30:00Z","v":54992,"vw":34.475788},{"c":34.42,"h":34.475,"l":34.39,"n":1242,"o":34.445,"t":"2026-10-19T18:45:00Z","v":57034,"vw":34.438055},{"c":34.385,"h":34.49,"l":34.385,"n":1239,"o":34.425,"t":"2026-10-19T19:00:00Z","v":67997,"vw":34.448925},{"c":34.365,"h":34.4,"l":34.35,"n":1691,"o":34.385,"t":"2026-10-19T19:15:00Z","v":113936,"vw":34.373948},{"c":34.35,"h":34.395,"l":34.33,"n":1883,"o":34.365,"t":"2026-10-19T19:30:00Z","v":123893,"vw":34.365929},{"c":34.415,"h":34.43,"l":34.29,"n":5843,"o":34.34,"t":"2026-10-19T19:45:00Z","v":506940,"vw":34.375479},{"c":34.41,"h":34.41,"l":34.41,"n":39,"o":34.41,"t":"2026-10-19T20:00:00Z","v":393070,"vw":34.41},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-19T20:45:00Z","v":551616,"vw":34.41},{"c":34.775,"h":34.79,"l":34.46,"n":1046,"o":34.55,"t":"2026-10-20T13:30:00Z","v":86037,"vw":34.645358},{"c":35,"h":35.13,"l":34.73,"n":1943,"o":34.76,"t":"2026-10-20T13:45:00Z","v":328189,"vw":34.962388},{"c":34.93,"h":35.075,"l":34.87,"n":1807,"o":34.98,"t":"2026-10-20T14:00:00Z","v":153946,"vw":34.95997},{"c":35.18,"h":35.21,"l":34.92,"n":1890,"o":34.93,"t":"2026-10-20T14:15:00Z","v":152552,"vw":35.078663},{"c":35.205,"h":35.23,"l":35.035,"n":2201,"o":35.18,"t":"2026-10-20T14:30:00Z","v":176785,"vw":35.156117},{"c":35.33,"h":35.345,"l":35.205,"n":1492,"o":35.205,"t":"2026-10-20T14:45:00Z","v":123640,"vw":35.278852},{"c":35.22,"h":35.355,"l":35.18,"n":2409,"o":35.33,"t":"2026-10-20T15:00:00Z","v":178990,"vw":35.277143},{"c":35.14,"h":35.275,"l":35.105,"n":2672,"o":35.23,"t":"2026-10-20T15:15:00Z","v":337562,"vw":35.189534},{"c":35.02,"h":35.13,"l":35.02,"n":1817,"o":35.13,"t":"2026-10-20T15:30:00Z","v":163250,"vw":35.075542},{"c":34.915,"h":35.025,"l":34.91,"n":1020,"o":35.025,"t":"2026-10-20T15:45:00Z","v":72100,"vw":34.985442},{"c":34.95,"h":34.95,"l":34.835,"n":1329,"o":34.92,"t":"2026-10-20T16:00:00Z","v":102729,"vw":34.888159},{"c":34.91,"h":34.975,"l":34.9,"n":1215,"o":34.96,"t":"2026-10-20T16:15:00Z","v":65178,"vw":34.938709},{"c":34.955,"h":34.995,"l":34.92,"n":930,"o":34.92,"t":"2026-10-20T16:30:00Z","v":70549,"vw":34.964259},{"c":34.885,"h":34.97,"l":34.87,"n":1097,"o":34.955,"t":"2026-10-20T16:45:00Z","v":84168,"vw":34.92455},{"c":34.82,"h":34.91,"l":34.78,"n":1065,"o":34.885,"t":"2026-10-20T17:00:00Z","v":86284,"vw":34.853894},{"c":34.84,"h":34.85,"l":34.775,"n":991,"o":34.82,"t":"2026-10-20T17:15:00Z","v":67898,"vw":34.803992},{"c":34.91,"h":34.91,"l":34.81,"n":1154,"o":34.84,"t":"2026-10-20T17:30:00Z","v":94745,"vw":34.848997},{"c":34.88,"h":34.905,"l":34.82,"n":946,"o":34.905,"t":"2026-10-20T17:45:00Z","v":68750,"vw":34.868216},{"c":34.95,"h":34.955,"l":34.895,"n":1050,"o":34.895,"t":"2026-10-20T18:00:00Z","v":78223,"vw":34.927091},{"c":34.9,"h":34.96,"l":34.865,"n":1158,"o":34.95,"t":"2026-10-20T18:15:00Z","v":75857,"vw":34.899966},{"c":34.845,"h":34.95,"l":34.81,"n":1357,"o":34.91,"t":"2026-10-20T18:30:00Z","v":106413,"vw":34.881257},{"c":34.9,"h":34.91,"l":34.845,"n":1163,"o":34.845,"t":"2026-10-20T18:45:00Z","v":71924,"vw":34.881665},{"c":34.92,"h":34.95,"l":34.87,"n":1516,"o":34.91,"t":"2026-10-20T19:00:00Z","v":106258,"vw":34.919415},{"c":34.885,"h":34.935,"l":34.87,"n":1889,"o":34.92,"t":"2026-10-20T19:15:00Z","v":121382,"vw":34.898216},{"c":34.96,"h":34.97,"l":34.83,"n":2538,"o":34.885,"t":"2026-10-20T19:30:00Z","v":162773,"vw":34.899166},{"c":34.96,"h":35.005,"l":34.91,"n":7009,"o":34.96,"t":"2026-10-20T19:45:00Z","v":613609,"vw":34.964138},{"c":34.95,"h":34.95,"l":34.95,"n":43,"o":34.95,"t":"2026-10-20T20:00:00Z","v":428545,"vw":34.95},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-20T20:30:00Z","v":182,"vw":34.95},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-20T23:30:00Z","v":208,"vw":35.01},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-20T23:45:00Z","v":208,"vw":35.01},{"c":35.275,"h":35.59,"l":35.12,"n":1485,"o":35.49,"t":"2026-10-21T13:30:00Z","v":225096,"vw":35.378658},{"c":35.365,"h":35.56,"l":35.25,"n":1733,"o":35.27,"t":"2026-10-21T13:45:00Z","v":240137,"vw":35.427021},{"c":35.38,"h":35.47,"l":35.34,"n":2043,"o":35.365,"t":"2026-10-21T14:00:00Z","v":194080,"vw":35.411743},{"c":35.35,"h":35.465,"l":35.32,"n":1523,"o":35.39,"t":"2026-10-21T14:15:00Z","v":109043,"vw":35.388868},{"c":35.475,"h":35.53,"l":35.335,"n":2058,"o":35.345,"t":"2026-10-21T14:30:00Z","v":383844,"vw":35.471723},{"c":35.24,"h":35.545,"l":35.135,"n":3928,"o":35.475,"t":"2026-10-21T14:45:00Z","v":375119,"vw":35.303315},{"c":35.28,"h":35.28,"l":35.2,"n":1522,"o":35.24,"t":"2026-10-21T15:00:00Z","v":150300,"vw":35.241397},{"c":35.33,"h":35.33,"l":35.215,"n":1454,"o":35.275,"t":"2026-10-21T15:15:00Z","v":120656,"vw":35.277308},{"c":35.36,"h":35.375,"l":35.3,"n":1238,"o":35.33,"t":"2026-10-21T15:30:00Z","v":98516,"vw":35.335329},{"c":35.46,"h":35.48,"l":35.34,"n":1135,"o":35.3599,"t":"2026-10-21T15:45:00Z","v":71195,"vw":35.397979},{"c":35.42,"h":35.45,"l":35.36,"n":1261,"o":35.45,"t":"2026-10-21T16:00:00Z","v":95642,"vw":35.40014},{"c":35.435,"h":35.5,"l":35.365,"n":2092,"o":35.43,"t":"2026-10-21T16:15:00Z","v":158073,"vw":35.443888},{"c":35.445,"h":35.535,"l":35.415,"n":1392,"o":35.435,"t":"2026-10-21T16:30:00Z","v":100445,"vw":35.458287},{"c":35.55,"h":35.55,"l":35.415,"n":1167,"o":35.44,"t":"2026-10-21T16:45:00Z","v":130786,"vw":35.486706},{"c":35.545,"h":35.565,"l":35.52,"n":881,"o":35.545,"t":"2026-10-21T17:00:00Z","v":57223,"vw":35.542295},{"c":35.535,"h":35.545,"l":35.5,"n":952,"o":35.545,"t":"2026-10-21T17:15:00Z","v":61838,"vw":35.525228},{"c":35.425,"h":35.545,"l":35.4,"n":1145,"o":35.535,"t":"2026-10-21T17:30:00Z","v":78917,"vw":35.470415},{"c":35.445,"h":35.495,"l":35.425,"n":1107,"o":35.425,"t":"2026-10-21T17:45:00Z","v":70919,"vw":35.466592},{"c":35.445,"h":35.47,"l":35.405,"n":765,"o":35.45,"t":"2026-10-21T18:00:00Z","v":54363,"vw":35.439338},{"c":35.445,"h":35.455,"l":35.4,"n":780,"o":35.45,"t":"2026-10-21T18:15:00Z","v":51703,"vw":35.424727},{"c":35.42,"h":35.505,"l":35.395,"n":1122,"o":35.45,"t":"2026-10-21T18:30:00Z","v":77794,"vw":35.457104},{"c":35.365,"h":35.51,"l":35.365,"n":1655,"o":35.415,"t":"2026-10-21T18:45:00Z","v":150847,"vw":35.436326},{"c":35.295,"h":35.375,"l":35.185,"n":2285,"o":35.375,"t":"2026-10-21T19:00:00Z","v":183115,"vw":35.276572},{"c":35.485,"h":35.485,"l":35.26,"n":2237,"o":35.295,"t":"2026-10-21T19:15:00Z","v":164846,"vw":35.344936},{"c":35.43,"h":35.49,"l":35.385,"n":2196,"o":35.485,"t":"2026-10-21T19:30:00Z","v":146558,"vw":35.429285},{"c":35.3,"h":35.425,"l":35.24,"n":10306,"o":35.425,"t":"2026-10-21T19:45:00Z","v":1114876,"vw":35.306492},{"c":35.3,"h":35.3,"l":35.297,"n":25,"o":35.297,"t":"2026-10-21T20:00:00Z","v":796968,"vw":35.299999},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-21T20:30:00Z","v":1033,"vw":35.3},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-22T12:30:00Z","v":100,"vw":35},{"c":35.14,"h":35.28,"l":34.975,"n":960,"o":35.22,"t":"2026-10-22T13:30:00Z","v":85021,"vw":35.084479},{"c":35.37,"h":35.375,"l":35.13,"n":974,"o":35.14,"t":"2026-10-22T13:45:00Z","v":60096,"vw":35.295185},{"c":35.33,"h":35.485,"l":35.325,"n":1435,"o":35.38,"t":"2026-10-22T14:00:00Z","v":81663,"vw":35.407706},{"c":35.06,"h":35.325,"l":34.97,"n":1779,"o":35.325,"t":"2026-10-22T14:15:00Z","v":112012,"vw":35.112635},{"c":34.775,"h":35.08,"l":34.68,"n":2445,"o":35.05,"t":"2026-10-22T14:30:00Z","v":173417,"vw":34.871091},{"c":34.87,"h":34.875,"l":34.61,"n":2466,"o":34.78,"t":"2026-10-22T14:45:00Z","v":185867,"vw":34.742058},{"c":34.92,"h":35.03,"l":34.83,"n":1705,"o":34.855,"t":"2026-10-22T15:00:00Z","v":105993,"vw":34.933675},{"c":34.905,"h":35.07,"l":34.885,"n":1631,"o":34.92,"t":"2026-10-22T15:15:00Z","v":113936,"vw":34.992923},{"c":35,"h":35.055,"l":34.88,"n":1664,"o":34.905,"t":"2026-10-22T15:30:00Z","v":120945,"vw":34.992094},{"c":35.035,"h":35.08,"l":34.95,"n":1429,"o":34.99,"t":"2026-10-22T15:45:00Z","v":106116,"vw":35.030359},{"c":35.075,"h":35.12,"l":35.035,"n":1321,"o":35.04,"t":"2026-10-22T16:00:00Z","v":92839,"vw":35.073608},{"c":35.17,"h":35.19,"l":35.075,"n":1719,"o":35.075,"t":"2026-10-22T16:15:00Z","v":125297,"vw":35.127357},{"c":35.07,"h":35.21,"l":35.03,"n":2003,"o":35.17,"t":"2026-10-22T16:30:00Z","v":203072,"vw":35.086698},{"c":35.13,"h":35.13,"l":35.025,"n":1392,"o":35.08,"t":"2026-10-22T16:45:00Z","v":150249,"vw":35.07888},{"c":35.09,"h":35.15,"l":35.05,"n":1265,"o":35.13,"t":"2026-10-22T17:00:00Z","v":84924,"vw":35.089753},{"c":35.18,"h":35.18,"l":35.05,"n":1566,"o":35.09,"t":"2026-10-22T17:15:00Z","v":115715,"vw":35.099014},{"c":35.205,"h":35.22,"l":35.145,"n":1278,"o":35.165,"t":"2026-10-22T17:30:00Z","v":82302,"vw":35.178624},{"c":35.35,"h":35.355,"l":35.19,"n":1249,"o":35.2,"t":"2026-10-22T17:45:00Z","v":73928,"vw":35.269801},{"c":35.42,"h":35.45,"l":35.29,"n":1250,"o":35.35,"t":"2026-10-22T18:00:00Z","v":126846,"vw":35.354636},{"c":35.41,"h":35.44,"l":35.37,"n":1215,"o":35.415,"t":"2026-10-22T18:15:00Z","v":93066,"vw":35.409772},{"c":35.41,"h":35.45,"l":35.36,"n":1247,"o":35.4,"t":"2026-10-22T18:30:00Z","v":100150,"vw":35.402711},{"c":35.4,"h":35.44,"l":35.37,"n":1451,"o":35.415,"t":"2026-10-22T18:45:00Z","v":104731,"vw":35.405417},{"c":35.475,"h":35.54,"l":35.335,"n":1633,"o":35.4,"t":"2026-10-22T19:00:00Z","v":127260,"vw":35.438732},{"c":35.53,"h":35.54,"l":35.445,"n":1493,"o":35.48,"t":"2026-10-22T19:15:00Z","v":143565,"vw":35.499441},{"c":35.54,"h":35.56,"l":35.49,"n":1892,"o":35.53,"t":"2026-10-22T19:30:00Z","v":205731,"vw":35.533093},{"c":35.59,"h":35.64,"l":35.395,"n":5468,"o":35.52,"t":"2026-10-22T19:45:00Z","v":466985,"vw":35.551819},{"c":35.59,"h":35.59,"l":35.59,"n":56,"o":35.59,"t":"2026-10-22T20:00:00Z","v":278754,"vw":35.59},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-10-22T20:30:00Z","v":2458,"vw":35.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.28560641614126875,"strike":40.19191445144975,"iv":0.39014614214893356,"gamma":0.06045451163388999,"theta":-0.016511596647838526,"vega":0.022979844570891042,"rho":0.003847124352144517,"breakevenPct":13.732848742880059},{"delta":0.2,"premium":0.3759408602150538,"strike":38.994623655913976,"iv":0.35784516129032257,"gamma":0.07939623655913979,"theta":-0.01831666666666667,"vega":0.02762795698924731,"rho":0.005133839896943797,"breakevenPct":10.62254710910095},{"delta":0.25,"premium":0.4935483870967741,"strike":38.32258064516129,"iv":0.35099032258064516,"gamma":0.0914258064516129,"theta":-0.020399999999999998,"vega":0.03112258064516129,"rho":0.0063964342376670825,"breakevenPct":9.064706468834107},{"delta":0.3,"premium":0.6041666666666665,"strike":37.69047619047619,"iv":0.3382904761904762,"gamma":0.10407142857142856,"theta":-0.021616666666666666,"vega":0.03403809523809524,"rho":0.00766121580625396,"breakevenPct":7.5994460723317},{"delta":0.35,"premium":0.7083333333333333,"strike":37.095238095238095,"iv":0.32019523809523814,"gamma":0.11728571428571428,"theta":-0.022033333333333335,"vega":0.036419047619047615,"rho":0.00892801635440723,"breakevenPct":6.2196443623810795},{"delta":0.4,"premium":0.9322892938496584,"strike":36.68109339407745,"iv":0.3390175398633258,"gamma":0.11480774487471526,"theta":-0.024236674259681096,"vega":0.037597266514806375,"rho":0.01014442896765663,"breakevenPct":5.685256217833954},{"delta":0.45,"premium":1.1790622627182992,"strike":36.301442672741075,"iv":0.3648717539863326,"gamma":0.10934077448747152,"theta":-0.026780334092634778,"vega":0.038546393318147305,"rho":0.011351243879019576,"breakevenPct":5.311899228601781},{"delta":0.5,"premium":1.4158730158730157,"strike":35.90382819794584,"iv":0.38355350140056027,"gamma":0.10521157796451913,"theta":-0.02862689075630252,"vega":0.039194211017740434,"rho":0.012561738088485465,"breakevenPct":4.86007646479027},{"delta":0.55,"premium":1.6142857142857143,"strike":35.436974789915965,"iv":0.3745899159663866,"gamma":0.10623865546218487,"theta":-0.027786554621848737,"vega":0.03868067226890756,"rho":0.013786413670251036,"breakevenPct":4.105817657211788},{"delta":0.6,"premium":1.813333333333333,"strike":34.973333333333336,"iv":0.3653306666666667,"gamma":0.10708533333333334,"theta":-0.026877333333333333,"vega":0.038072,"rho":0.015011203838584222,"breakevenPct":3.362367706284519},{"delta":0.65,"premium":2.0216666666666665,"strike":34.556666666666665,"iv":0.35174733333333336,"gamma":0.10529366666666667,"theta":-0.024960666666666666,"vega":0.036072,"rho":0.016237669835468822,"breakevenPct":2.776997283881222},{"delta":0.7,"premium":2.2299999999999995,"strike":34.14,"iv":0.338164,"gamma":0.10350200000000001,"theta":-0.023044000000000002,"vega":0.034072,"rho":0.01746413583235342,"breakevenPct":2.1916268614779257},{"delta":0.75,"premium":2.5884529147982063,"strike":33.62780269058296,"iv":0.33895964125560535,"gamma":0.09441390134529148,"theta":-0.021357847533632287,"vega":0.031055156950672645,"rho":0.018598101274248498,"breakevenPct":1.7596392396211344},{"delta":0.8,"premium":3.022869955156951,"strike":33.06726457399103,"iv":0.3470313901345291,"gamma":0.08163363228699552,"theta":-0.019788340807174887,"vega":0.027523766816143498,"rho":0.019685259206389843,"breakevenPct":1.4052670108119727},{"delta":0.85,"premium":3.9632743362831855,"strike":32.02654867256637,"iv":0.3847964601769911,"gamma":0.06209115044247789,"theta":-0.017993805309734514,"vega":0.02257345132743363,"rho":0.020402712353349783,"breakevenPct":1.123413905168741},{"delta":0.9,"premium":4.705882352941174,"strike":31.176470588235297,"iv":0.40072941176470556,"gamma":0.04482941176470591,"theta":-0.015364705882352926,"vega":0.0173235294117647,"rho":0.0212699141874679,"breakevenPct":0.8214468704031054}],"put":[{"delta":0.1,"premium":0.288724311602897,"strike":29.36598164274392,"iv":0.5787698309537632,"gamma":0.030841285032903763,"theta":-0.01704927108955811,"vega":0.017382275421676682,"rho":-0.0031420167594590947,"breakevenPct":18.299361249954984},{"delta":0.15,"premium":0.36447368421052634,"strike":31.57894736842105,"iv":0.4523789473684211,"gamma":0.05268947368421052,"theta":-0.01785263157894737,"vega":0.02296315789473684,"rho":-0.004712365969697717,"breakevenPct":12.294257701010052},{"delta":0.2,"premium":0.5107506361323155,"strike":32.49363867684478,"iv":0.43140458015267175,"gamma":0.06506539440203563,"theta":-0.02026564885496183,"vega":0.027308651399491093,"rho":-0.006258570744453389,"breakevenPct":10.13518392606781},{"delta":0.25,"premium":0.6856416772554003,"strike":33.129606099110546,"iv":0.4372891994917408,"gamma":0.07351080050825921,"theta":-0.02331105463786531,"vega":0.03119618805590851,"rho":-0.007814161817893019,"breakevenPct":8.83966164131738},{"delta":0.3,"premium":0.8603557814485387,"strike":33.76493011435832,"iv":0.42890292249047013,"gamma":0.08189707750952986,"theta":-0.024835832274459974,"vega":0.03411867852604829,"rho":-0.009363871777786241,"breakevenPct":7.545450033970826},{"delta":0.35,"premium":1.0312992125984253,"strike":34.354330708661415,"iv":0.4158433070866142,"gamma":0.08996062992125985,"theta":-0.02543543307086614,"vega":0.03629842519685039,"rho":-0.010908903379005599,"breakevenPct":6.369678291477971},{"delta":0.4,"premium":1.2000281214848145,"strike":34.91676040494938,"iv":0.4000390326209224,"gamma":0.09783464566929134,"theta":-0.025491676040494935,"vega":0.03804195725534308,"rho":-0.012451187372749832,"breakevenPct":5.263466469613479},{"delta":0.45,"premium":1.4477589641434263,"strike":35.42430278884462,"iv":0.4003731075697211,"gamma":0.09950916334661354,"theta":-0.025797011952191234,"vega":0.038724302788844624,"rho":-0.014034182842968132,"breakevenPct":4.533453709746583},{"delta":0.5,"premium":1.7092131474103585,"strike":35.92231075697211,"iv":0.4035105577689243,"gamma":0.10010677290836653,"theta":-0.02614561752988048,"vega":0.03922231075697211,"rho":-0.015624250259803995,"breakevenPct":3.8687900827149497},{"delta":0.55,"premium":1.9636451301832207,"strike":36.4069431051109,"iv":0.3961053037608486,"gamma":0.1005662487945998,"theta":-0.02506055930568949,"vega":0.03868958534233365,"rho":-0.017209358774499854,"breakevenPct":3.221978154179058},{"delta":0.6,"premium":2.216779170684667,"strike":36.889103182256505,"iv":0.3867513982642237,"gamma":0.10100019286403085,"theta":-0.023710511089681776,"vega":0.03796634522661524,"rho":-0.018793550714866512,"breakevenPct":2.578465828682665},{"delta":0.65,"premium":2.6536484771573603,"strike":37.48857868020305,"iv":0.39603274111675124,"gamma":0.09455304568527918,"theta":-0.022911421319796954,"vega":0.036334263959390864,"rho":-0.02050322401328194,"breakevenPct":2.1215785247381733},{"delta":0.7,"premium":3.1256124721603555,"strike":38.10801781737194,"iv":0.40571002227171493,"gamma":0.08660902004454343,"theta":-0.02179510022271715,"vega":0.03419510022271715,"rho":-0.022237145198651935,"breakevenPct":1.7072061106727165},{"delta":0.75,"premium":3.5153674832962136,"strike":38.66481069042316,"iv":0.39390601336302894,"gamma":0.08098541202672606,"theta":-0.01867706013363029,"vega":0.03107706013363029,"rho":-0.02391608572695051,"breakevenPct":1.2378667964963577},{"delta":0.8,"premium":4.137662337662338,"strike":39.43073593073593,"iv":0.3977406926406927,"gamma":0.071354329004329,"theta":-0.016024675324675323,"vega":0.02752012987012987,"rho":-0.025768936152068222,"breakevenPct":0.834297293976987},{"delta":0.85,"premium":5.4541071428571435,"strike":40.846428571428575,"iv":0.44216357142857143,"gamma":0.053535357142857135,"theta":-0.014238214285714285,"vega":0.02293,"rho":-0.02814871896360762,"breakevenPct":0.5554329065146832},{"delta":0.9,"premium":6.902380952380949,"strike":42.41125541125541,"iv":0.4634939393939392,"gamma":0.038436363636363644,"theta":-0.010244155844155832,"vega":0.017292640692640686,"rho":-0.03064463211216234,"breakevenPct":0.22794476292650973}]},"raw":{"call":[{"delta":0.15,"premium":0.28560641614126875,"strike":40.19191445144975,"iv":0.39014614214893356,"gamma":0.06045451163388999,"theta":-0.016511596647838526,"vega":0.022979844570891042,"rho":0.003847124352144517,"breakevenPct":13.732848742880059},{"delta":0.2,"premium":0.3759408602150538,"strike":38.994623655913976,"iv":0.35784516129032257,"gamma":0.07939623655913979,"theta":-0.01831666666666667,"vega":0.02762795698924731,"rho":0.005133839896943797,"breakevenPct":10.62254710910095},{"delta":0.25,"premium":0.4935483870967741,"strike":38.32258064516129,"iv":0.35099032258064516,"gamma":0.0914258064516129,"theta":-0.020399999999999998,"vega":0.03112258064516129,"rho":0.0063964342376670825,"breakevenPct":9.064706468834107},{"delta":0.3,"premium":0.6041666666666665,"strike":37.69047619047619,"iv":0.3382904761904762,"gamma":0.10407142857142856,"theta":-0.021616666666666666,"vega":0.03403809523809524,"rho":0.00766121580625396,"breakevenPct":7.5994460723317},{"delta":0.35,"premium":0.7083333333333333,"strike":37.095238095238095,"iv":0.32019523809523814,"gamma":0.11728571428571428,"theta":-0.022033333333333335,"vega":0.036419047619047615,"rho":0.00892801635440723,"breakevenPct":6.2196443623810795},{"delta":0.4,"premium":0.9322892938496584,"strike":36.68109339407745,"iv":0.3390175398633258,"gamma":0.11480774487471526,"theta":-0.024236674259681096,"vega":0.037597266514806375,"rho":0.01014442896765663,"breakevenPct":5.685256217833954},{"delta":0.45,"premium":1.1790622627182992,"strike":36.301442672741075,"iv":0.3648717539863326,"gamma":0.10934077448747152,"theta":-0.026780334092634778,"vega":0.038546393318147305,"rho":0.011351243879019576,"breakevenPct":5.311899228601781},{"delta":0.5,"premium":1.4158730158730157,"strike":35.90382819794584,"iv":0.38355350140056027,"gamma":0.10521157796451913,"theta":-0.02862689075630252,"vega":0.039194211017740434,"rho":0.012561738088485465,"breakevenPct":4.86007646479027},{"delta":0.55,"premium":1.6142857142857143,"strike":35.436974789915965,"iv":0.3745899159663866,"gamma":0.10623865546218487,"theta":-0.027786554621848737,"vega":0.03868067226890756,"rho":0.013786413670251036,"breakevenPct":4.105817657211788},{"delta":0.6,"premium":1.813333333333333,"strike":34.973333333333336,"iv":0.3653306666666667,"gamma":0.10708533333333334,"theta":-0.026877333333333333,"vega":0.038072,"rho":0.015011203838584222,"breakevenPct":3.362367706284519},{"delta":0.65,"premium":2.0216666666666665,"strike":34.556666666666665,"iv":0.35174733333333336,"gamma":0.10529366666666667,"theta":-0.024960666666666666,"vega":0.036072,"rho":0.016237669835468822,"breakevenPct":2.776997283881222},{"delta":0.7,"premium":2.2299999999999995,"strike":34.14,"iv":0.338164,"gamma":0.10350200000000001,"theta":-0.023044000000000002,"vega":0.034072,"rho":0.01746413583235342,"breakevenPct":2.1916268614779257},{"delta":0.75,"premium":2.5884529147982063,"strike":33.62780269058296,"iv":0.33895964125560535,"gamma":0.09441390134529148,"theta":-0.021357847533632287,"vega":0.031055156950672645,"rho":0.018598101274248498,"breakevenPct":1.7596392396211344},{"delta":0.8,"premium":3.022869955156951,"strike":33.06726457399103,"iv":0.3470313901345291,"gamma":0.08163363228699552,"theta":-0.019788340807174887,"vega":0.027523766816143498,"rho":0.019685259206389843,"breakevenPct":1.4052670108119727},{"delta":0.85,"premium":3.9632743362831855,"strike":32.02654867256637,"iv":0.3847964601769911,"gamma":0.06209115044247789,"theta":-0.017993805309734514,"vega":0.02257345132743363,"rho":0.020402712353349783,"breakevenPct":1.123413905168741},{"delta":0.9,"premium":4.705882352941174,"strike":31.176470588235297,"iv":0.40072941176470556,"gamma":0.04482941176470591,"theta":-0.015364705882352926,"vega":0.0173235294117647,"rho":0.0212699141874679,"breakevenPct":0.8214468704031054}],"put":[{"delta":0.1,"premium":0.288724311602897,"strike":29.36598164274392,"iv":0.5787698309537632,"gamma":0.030841285032903763,"theta":-0.01704927108955811,"vega":0.017382275421676682,"rho":-0.0031420167594590947,"breakevenPct":18.299361249954984},{"delta":0.15,"premium":0.36447368421052634,"strike":31.57894736842105,"iv":0.4523789473684211,"gamma":0.05268947368421052,"theta":-0.01785263157894737,"vega":0.02296315789473684,"rho":-0.004712365969697717,"breakevenPct":12.294257701010052},{"delta":0.2,"premium":0.5107506361323155,"strike":32.49363867684478,"iv":0.43140458015267175,"gamma":0.06506539440203563,"theta":-0.02026564885496183,"vega":0.027308651399491093,"rho":-0.006258570744453389,"breakevenPct":10.13518392606781},{"delta":0.25,"premium":0.6856416772554003,"strike":33.129606099110546,"iv":0.4372891994917408,"gamma":0.07351080050825921,"theta":-0.02331105463786531,"vega":0.03119618805590851,"rho":-0.007814161817893019,"breakevenPct":8.83966164131738},{"delta":0.3,"premium":0.8603557814485387,"strike":33.76493011435832,"iv":0.42890292249047013,"gamma":0.08189707750952986,"theta":-0.024835832274459974,"vega":0.03411867852604829,"rho":-0.009363871777786241,"breakevenPct":7.545450033970826},{"delta":0.35,"premium":1.0312992125984253,"strike":34.354330708661415,"iv":0.4158433070866142,"gamma":0.08996062992125985,"theta":-0.02543543307086614,"vega":0.03629842519685039,"rho":-0.010908903379005599,"breakevenPct":6.369678291477971},{"delta":0.4,"premium":1.2000281214848145,"strike":34.91676040494938,"iv":0.4000390326209224,"gamma":0.09783464566929134,"theta":-0.025491676040494935,"vega":0.03804195725534308,"rho":-0.012451187372749832,"breakevenPct":5.263466469613479},{"delta":0.45,"premium":1.4477589641434263,"strike":35.42430278884462,"iv":0.4003731075697211,"gamma":0.09950916334661354,"theta":-0.025797011952191234,"vega":0.038724302788844624,"rho":-0.014034182842968132,"breakevenPct":4.533453709746583},{"delta":0.5,"premium":1.7092131474103585,"strike":35.92231075697211,"iv":0.4035105577689243,"gamma":0.10010677290836653,"theta":-0.02614561752988048,"vega":0.03922231075697211,"rho":-0.015624250259803995,"breakevenPct":3.8687900827149497},{"delta":0.55,"premium":1.9636451301832207,"strike":36.4069431051109,"iv":0.3961053037608486,"gamma":0.1005662487945998,"theta":-0.02506055930568949,"vega":0.03868958534233365,"rho":-0.017209358774499854,"breakevenPct":3.221978154179058},{"delta":0.6,"premium":2.216779170684667,"strike":36.889103182256505,"iv":0.3867513982642237,"gamma":0.10100019286403085,"theta":-0.023710511089681776,"vega":0.03796634522661524,"rho":-0.018793550714866512,"breakevenPct":2.578465828682665},{"delta":0.65,"premium":2.6536484771573603,"strike":37.48857868020305,"iv":0.39603274111675124,"gamma":0.09455304568527918,"theta":-0.022911421319796954,"vega":0.036334263959390864,"rho":-0.02050322401328194,"breakevenPct":2.1215785247381733},{"delta":0.7,"premium":3.1256124721603555,"strike":38.10801781737194,"iv":0.40571002227171493,"gamma":0.08660902004454343,"theta":-0.02179510022271715,"vega":0.03419510022271715,"rho":-0.022237145198651935,"breakevenPct":1.7072061106727165},{"delta":0.75,"premium":3.5153674832962136,"strike":38.66481069042316,"iv":0.39390601336302894,"gamma":0.08098541202672606,"theta":-0.01867706013363029,"vega":0.03107706013363029,"rho":-0.02391608572695051,"breakevenPct":1.2378667964963577},{"delta":0.8,"premium":4.137662337662338,"strike":39.43073593073593,"iv":0.3977406926406927,"gamma":0.071354329004329,"theta":-0.016024675324675323,"vega":0.02752012987012987,"rho":-0.025768936152068222,"breakevenPct":0.834297293976987},{"delta":0.85,"premium":5.4541071428571435,"strike":40.846428571428575,"iv":0.44216357142857143,"gamma":0.053535357142857135,"theta":-0.014238214285714285,"vega":0.02293,"rho":-0.02814871896360762,"breakevenPct":0.5554329065146832},{"delta":0.9,"premium":6.902380952380949,"strike":42.41125541125541,"iv":0.4634939393939392,"gamma":0.038436363636363644,"theta":-0.010244155844155832,"vega":0.017292640692640686,"rho":-0.03064463211216234,"breakevenPct":0.22794476292650973}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}